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 )

19.35 -0.10 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Aug 31, 2009 9.857 9.888 9.581 9.719 12,329,566 -0.24(-2.45%)
Aug 28, 2009 9.919 9.982 9.725 9.963 14,205,848 +0.16(+1.66%)
Aug 27, 2009 9.819 9.877 9.518 9.800 10,530,407 -0.03(-0.25%)
Aug 26, 2009 9.900 10.04 9.719 9.825 14,741,287 -0.10(-1.01%)
Aug 25, 2009 9.687 10.20 9.575 9.925 22,507,282 +0.33(+3.46%)
Aug 24, 2009 9.650 9.775 9.562 9.594 12,474,295 -0.02(-0.20%)
Aug 21, 2009 9.443 9.763 9.337 9.612 17,878,542 +0.29(+3.09%)
Aug 20, 2009 9.174 9.387 9.067 9.324 16,687,166 +0.17(+1.85%)
Aug 19, 2009 8.955 9.186 8.823 9.155 18,869,780 +0.06(+0.62%)
Aug 18, 2009 9.130 9.205 8.773 9.099 21,747,150 +0.01(+0.07%)
Aug 17, 2009 9.274 9.374 8.961 9.092 24,583,454 -0.49(-5.16%)
Aug 14, 2009 10.11 10.21 9.500 9.587 22,405,472 -0.53(-5.20%)
Aug 13, 2009 10.27 10.36 9.938 10.11 31,304,398 -0.16(-1.52%)
Aug 12, 2009 9.644 10.42 9.600 10.27 41,823,500 +0.58(+6.01%)
Aug 11, 2009 9.556 9.913 9.356 9.687 25,480,498 +0.15(+1.58%)
Aug 10, 2009 10.01 10.06 9.393 9.537 22,328,678 -0.48(-4.75%)
Aug 07, 2009 9.500 10.09 9.374 10.01 21,699,322 +0.61(+6.53%)
Aug 06, 2009 9.343 9.982 9.230 9.399 29,555,726 +0.49(+5.56%)
Aug 05, 2009 8.711 8.986 8.501 8.905 18,623,156 +0.13(+1.50%)
Aug 04, 2009 9.005 9.080 8.723 8.773 14,268,530 -0.29(-3.25%)
Aug 03, 2009 8.861 9.130 8.698 9.067 17,077,820 +0.36(+4.10%)
Jul 31, 2009 8.617 8.842 8.510 8.711 14,137,971 +0.19(+2.20%)
Jul 30, 2009 8.448 8.717 8.404 8.523 10,037,996 +0.21(+2.48%)
Jul 29, 2009 8.285 8.567 8.147 8.316 10,926,383 -0.03(-0.38%)
Jul 28, 2009 8.128 8.360 8.128 8.347 12,379,353 +0.08(+0.91%)
Jul 27, 2009 8.448 8.498 8.166 8.272 13,331,188 -0.23(-2.65%)
Jul 24, 2009 8.235 8.529 8.078 8.498 16,723,528 +0.18(+2.18%)
Jul 23, 2009 7.928 8.598 7.834 8.316 29,089,632 +0.38(+4.81%)
Jul 22, 2009 7.734 8.084 7.608 7.934 14,483,959 +0.16(+2.10%)
Jul 21, 2009 8.041 8.097 7.608 7.771 14,227,213 -0.19(-2.44%)
Jul 20, 2009 7.508 8.003 7.508 7.965 18,001,452 +0.51(+6.80%)
Jul 17, 2009 7.358 7.527 7.258 7.458 13,036,621 +0.08(+1.02%)
Jul 16, 2009 7.396 7.458 7.151 7.383 14,289,991 -0.09(-1.17%)
Jul 15, 2009 7.032 7.527 6.957 7.471 23,267,892 +0.57(+8.26%)
Jul 14, 2009 6.707 6.920 6.544 6.901 13,652,495 +0.23(+3.47%)
Jul 13, 2009 6.563 6.707 6.519 6.669 17,740,218 +0.03(+0.38%)
Jul 10, 2009 6.638 6.826 6.594 6.644 16,079,168 -0.01(-0.19%)
Jul 09, 2009 6.732 6.951 6.641 6.657 19,634,256 -0.04(-0.56%)
Jul 08, 2009 6.794 6.863 6.581 6.694 16,542,883 -0.06(-0.93%)
Jul 07, 2009 6.932 6.957 6.744 6.757 9,865,682 -0.17(-2.44%)
Jul 06, 2009 6.801 7.082 6.732 6.926 15,926,680 +0.04(+0.55%)
Jul 02, 2009 7.201 7.251 6.888 6.888 12,826,731 -0.46(-6.30%)
Jul 01, 2009 7.446 7.640 7.327 7.352 9,651,205 -0.01(-0.17%)
Jun 30, 2009 7.489 7.571 7.201 7.364 12,480,745 -0.11(-1.51%)
Jun 29, 2009 7.352 7.571 7.251 7.477 15,014,026 +0.17(+2.31%)
Jun 26, 2009 7.446 7.489 7.236 7.308 9,445,072 -0.10(-1.35%)
Jun 25, 2009 7.352 7.496 7.277 7.408 15,877,510 +0.28(+3.86%)
Jun 24, 2009 6.895 7.264 6.838 7.133 19,113,588 +0.31(+4.59%)
Jun 23, 2009 7.120 7.164 6.769 6.819 23,729,568 -0.30(-4.22%)
Jun 22, 2009 6.945 7.195 6.766 7.120 26,788,348 -0.01(-0.18%)
Jun 19, 2009 6.700 7.164 6.700 7.133 29,521,942 +0.48(+7.15%)
Jun 18, 2009 7.057 7.070 6.556 6.657 25,948,016 -0.38(-5.34%)
Jun 17, 2009 7.001 7.251 6.776 7.032 27,114,038 -0.01(-0.18%)
Jun 16, 2009 7.502 7.521 6.926 7.045 20,298,562 -0.42(-5.62%)
Jun 15, 2009 7.684 7.684 7.358 7.464 14,876,980 -0.38(-4.87%)
Jun 12, 2009 7.508 7.878 7.333 7.846 19,298,580 +0.33(+4.42%)
Jun 11, 2009 7.903 7.965 7.502 7.514 18,691,970 -0.39(-4.99%)
Jun 10, 2009 8.134 8.191 7.624 7.909 16,090,763 -0.12(-1.48%)
Jun 09, 2009 8.028 8.116 7.890 8.028 10,258,311 +0.03(+0.39%)
Jun 08, 2009 7.865 8.109 7.759 7.997 11,339,602 -0.03(-0.31%)
Jun 05, 2009 8.347 8.372 7.884 8.022 15,781,190 -0.04(-0.54%)
Jun 04, 2009 8.253 8.329 7.796 8.066 18,567,992 -0.28(-3.30%)
Jun 03, 2009 8.560 8.573 8.091 8.341 19,851,606 -0.34(-3.97%)
Jun 02, 2009 8.297 8.798 8.172 8.685 24,776,512 +0.27(+3.20%)
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.