Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macy's (NY: M )

19.48 +0.34 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.918 6.136 5.691 5.782 58,156,924 -0.43(-6.88%)
May 28, 2020 6.964 7.000 6.154 6.209 81,216,096 -0.50(-7.45%)
May 27, 2020 6.118 6.800 6.054 6.709 107,525,952 +1.10(+19.61%)
May 26, 2020 5.009 5.718 4.991 5.609 71,384,936 +0.87(+18.43%)
May 22, 2020 4.836 4.964 4.664 4.736 39,029,712 -0.15(-2.98%)
May 21, 2020 4.518 4.945 4.464 4.882 60,624,408 +0.27(+5.92%)
May 20, 2020 4.718 4.727 4.564 4.609 31,972,310 +0.00(+0.00%)
May 19, 2020 4.845 4.891 4.573 4.609 42,610,208 -0.32(-6.46%)
May 18, 2020 5.045 5.182 4.773 4.927 39,234,228 +0.10(+2.07%)
May 15, 2020 4.400 4.916 4.364 4.827 40,323,552 +0.27(+5.99%)
May 14, 2020 4.409 4.636 4.227 4.554 38,086,220 -0.01(-0.20%)
May 13, 2020 4.564 4.609 4.382 4.564 36,802,004 +0.03(+0.60%)
May 12, 2020 4.854 4.936 4.536 4.536 36,090,204 -0.25(-5.31%)
May 11, 2020 4.909 5.045 4.691 4.791 29,547,192 -0.09(-1.86%)
May 08, 2020 4.782 4.882 4.718 4.882 27,937,578 +0.26(+5.71%)
May 07, 2020 4.664 4.836 4.609 4.618 29,886,964 +0.08(+1.80%)
May 06, 2020 4.736 4.809 4.473 4.536 29,527,578 -0.15(-3.29%)
May 05, 2020 4.918 5.136 4.682 4.691 31,553,120 -0.10(-2.09%)
May 04, 2020 4.664 4.936 4.509 4.791 32,204,036 -0.08(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.