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 )

18.43 +0.08 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 5.800 6.538 5.719 6.476 20,610,744 +0.59(+9.99%)
Dec 30, 2008 5.606 5.994 5.387 5.888 10,934,846 +0.33(+5.85%)
Dec 29, 2008 5.374 5.608 5.318 5.562 10,162,230 +0.18(+3.37%)
Dec 26, 2008 5.581 5.694 5.256 5.381 4,363,883 -0.14(-2.49%)
Dec 24, 2008 5.612 5.612 5.349 5.518 4,401,437 +0.07(+1.26%)
Dec 23, 2008 5.825 6.094 5.381 5.450 15,086,405 -0.40(-6.84%)
Dec 22, 2008 6.613 6.613 5.656 5.850 18,838,538 -0.79(-11.96%)
Dec 19, 2008 6.601 6.726 6.351 6.645 24,366,618 +0.13(+1.92%)
Dec 18, 2008 6.288 6.638 6.250 6.519 34,671,140 +0.26(+4.10%)
Dec 17, 2008 5.187 6.488 5.137 6.263 41,360,592 +0.96(+18.18%)
Dec 16, 2008 5.206 5.362 5.110 5.299 18,536,370 +0.20(+3.93%)
Dec 15, 2008 5.331 5.437 4.993 5.099 19,601,640 -0.22(-4.12%)
Dec 12, 2008 5.005 5.331 4.818 5.318 15,465,050 +0.21(+4.04%)
Dec 11, 2008 5.456 5.675 5.005 5.112 18,904,212 -0.42(-7.58%)
Dec 10, 2008 5.531 5.869 5.343 5.531 27,482,212 +0.18(+3.27%)
Dec 09, 2008 5.318 6.000 5.118 5.356 20,381,374 -0.16(-2.95%)
Dec 08, 2008 5.593 5.703 5.225 5.518 23,649,270 +0.13(+2.44%)
Dec 05, 2008 4.667 5.425 4.599 5.387 22,712,322 +0.49(+9.96%)
Dec 04, 2008 4.492 5.518 4.442 4.899 39,965,336 +0.28(+5.95%)
Dec 03, 2008 4.092 4.655 4.004 4.624 33,690,256 +0.24(+5.57%)
Dec 02, 2008 4.092 4.392 3.942 4.380 17,751,878 +0.37(+9.20%)
Dec 01, 2008 4.505 4.567 3.973 4.011 20,385,520 -0.63(-13.61%)
Nov 28, 2008 4.586 4.692 4.192 4.642 10,682,397 +0.24(+5.55%)
Nov 26, 2008 3.929 4.505 3.804 4.398 22,677,612 +0.36(+8.82%)
Nov 25, 2008 4.348 4.492 3.760 4.042 28,900,834 -0.13(-3.00%)
Nov 24, 2008 3.716 4.267 3.504 4.167 24,474,292 +0.58(+16.23%)
Nov 21, 2008 3.792 3.935 3.203 3.585 29,020,384 -0.08(-2.05%)
Nov 20, 2008 3.566 3.917 3.172 3.660 40,750,452 +0.11(+2.99%)
Nov 19, 2008 3.929 4.023 3.253 3.554 51,867,300 -0.26(-6.73%)
Nov 18, 2008 4.417 4.599 3.779 3.810 34,191,260 -0.58(-13.12%)
Nov 17, 2008 4.642 4.824 4.380 4.386 17,006,346 -0.32(-6.78%)
Nov 14, 2008 5.124 5.425 4.642 4.705 27,206,234 -0.54(-10.26%)
Nov 13, 2008 5.249 5.318 4.330 5.243 32,780,222 +0.01(+0.12%)
Nov 12, 2008 6.063 6.213 5.231 5.237 23,363,874 -0.65(-11.05%)
Nov 11, 2008 5.963 6.113 5.518 5.888 19,833,568 -0.33(-5.33%)
Nov 10, 2008 6.920 6.989 6.138 6.219 9,983,993 -0.64(-9.31%)
Nov 07, 2008 6.670 6.982 6.338 6.857 13,554,148 +0.33(+4.98%)
Nov 06, 2008 6.989 7.489 6.363 6.532 23,327,338 -0.26(-3.78%)
Nov 05, 2008 7.258 7.464 6.663 6.788 17,098,766 -0.54(-7.42%)
Nov 04, 2008 7.489 7.596 7.139 7.333 13,845,905 +0.04(+0.60%)
Nov 03, 2008 7.571 7.802 7.114 7.289 10,695,021 -0.40(-5.21%)
Oct 31, 2008 7.339 7.871 7.101 7.689 24,784,640 +0.39(+5.40%)
Oct 30, 2008 7.233 7.508 6.926 7.295 25,034,176 +0.39(+5.71%)
Oct 29, 2008 6.376 7.502 6.100 6.901 27,964,406 +0.43(+6.67%)
Oct 28, 2008 5.825 6.469 5.550 6.469 19,821,696 +0.89(+15.92%)
Oct 27, 2008 5.481 5.994 5.456 5.581 13,336,674 -0.04(-0.78%)
Oct 24, 2008 5.575 5.956 5.437 5.625 16,725,802 -0.39(-6.45%)
Oct 23, 2008 5.756 6.056 5.387 6.013 26,178,490 +0.30(+5.26%)
Oct 22, 2008 6.163 6.238 5.412 5.712 17,809,368 -0.66(-10.40%)
Oct 21, 2008 6.576 6.745 6.332 6.376 15,225,083 -0.34(-5.12%)
Oct 20, 2008 6.200 6.751 6.194 6.720 18,579,290 +0.56(+9.15%)
Oct 17, 2008 6.444 6.476 6.119 6.157 22,947,050 -0.13(-2.09%)
Oct 16, 2008 5.637 6.288 4.786 6.288 41,748,124 +0.87(+16.05%)
Oct 15, 2008 6.444 6.538 5.374 5.418 28,775,048 -1.15(-17.52%)
Oct 14, 2008 7.370 7.489 6.244 6.569 28,515,210 -0.34(-4.89%)
Oct 13, 2008 6.945 7.007 6.269 6.907 24,472,520 +0.70(+11.29%)
Oct 10, 2008 6.269 7.170 5.775 6.207 54,930,116 -0.96(-13.44%)
Oct 09, 2008 8.559 8.559 7.058 7.170 19,628,338 -1.19(-14.22%)
Oct 08, 2008 8.146 8.759 7.940 8.359 24,374,268 -0.21(-2.48%)
Oct 07, 2008 9.573 9.735 8.572 8.572 20,654,628 -0.80(-8.54%)
Oct 06, 2008 9.204 9.479 8.672 9.372 24,785,822 -0.13(-1.38%)
Oct 03, 2008 10.34 10.46 9.391 9.504 18,064,820 -0.64(-6.29%)
Oct 02, 2008 10.71 10.86 10.03 10.14 15,340,031 -0.69(-6.36%)
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.