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 -0.13 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 9.330 9.337 8.861 9.002 14,933,387 -0.30(-3.18%)
Apr 28, 2005 9.495 9.565 9.291 9.298 5,821,073 -0.22(-2.32%)
Apr 27, 2005 9.644 9.644 9.448 9.518 5,444,201 -0.14(-1.49%)
Apr 26, 2005 9.709 9.811 9.644 9.662 5,166,657 -0.05(-0.50%)
Apr 25, 2005 9.636 9.717 9.615 9.711 4,799,367 +0.11(+1.11%)
Apr 22, 2005 9.769 9.770 9.556 9.604 6,369,772 -0.16(-1.68%)
Apr 21, 2005 9.745 9.820 9.620 9.769 5,528,837 +0.09(+0.89%)
Apr 20, 2005 9.761 9.866 9.644 9.683 7,694,253 -0.08(-0.80%)
Apr 19, 2005 9.672 9.786 9.581 9.761 5,436,216 +0.09(+0.96%)
Apr 18, 2005 9.659 9.687 9.506 9.669 8,262,116 +0.03(+0.36%)
Apr 15, 2005 9.722 9.858 9.532 9.634 10,760,329 -0.14(-1.44%)
Apr 14, 2005 10.04 10.08 9.772 9.775 9,411,575 -0.24(-2.44%)
Apr 13, 2005 10.04 10.06 10.00 10.02 6,707,999 -0.06(-0.56%)
Apr 12, 2005 10.11 10.11 9.979 10.08 7,172,062 -0.03(-0.33%)
Apr 11, 2005 10.07 10.19 10.07 10.11 9,634,505 +0.05(+0.50%)
Apr 08, 2005 10.09 10.14 10.04 10.06 9,534,538 -0.07(-0.73%)
Apr 07, 2005 10.06 10.15 9.975 10.13 9,624,284 +0.01(+0.11%)
Apr 06, 2005 10.14 10.17 10.05 10.12 6,630,069 -0.02(-0.15%)
Apr 05, 2005 10.07 10.17 10.03 10.14 8,306,510 +0.03(+0.29%)
Apr 04, 2005 9.847 10.16 9.831 10.11 15,761,227 +0.27(+2.79%)
Apr 01, 2005 9.988 9.994 9.805 9.833 8,691,367 -0.13(-1.30%)
Mar 31, 2005 9.869 10.01 9.864 9.963 7,752,700 +0.06(+0.63%)
Mar 30, 2005 9.656 9.910 9.650 9.900 8,129,253 +0.25(+2.55%)
Mar 29, 2005 9.769 9.882 9.604 9.655 8,070,167 -0.22(-2.27%)
Mar 28, 2005 9.561 9.941 9.556 9.878 10,216,740 +0.32(+3.32%)
Mar 24, 2005 9.550 9.705 9.448 9.561 8,476,742 +0.08(+0.83%)
Mar 23, 2005 9.518 9.600 9.434 9.482 12,263,026 -0.14(-1.43%)
Mar 22, 2005 9.756 9.784 9.562 9.620 6,532,019 -0.14(-1.40%)
Mar 21, 2005 9.816 9.844 9.570 9.756 6,050,070 -0.11(-1.13%)
Mar 18, 2005 9.941 9.968 9.744 9.867 7,090,620 -0.10(-1.05%)
Mar 17, 2005 9.900 9.999 9.822 9.972 5,913,694 +0.11(+1.11%)
Mar 16, 2005 10.04 10.04 9.825 9.863 8,848,184 -0.21(-2.10%)
Mar 15, 2005 10.07 10.10 9.995 10.07 10,843,369 -0.02(-0.16%)
Mar 14, 2005 9.808 10.09 9.802 10.09 13,158,256 +0.36(+3.70%)
Mar 11, 2005 9.738 9.766 9.694 9.730 5,755,280 -0.08(-0.80%)
Mar 10, 2005 9.534 9.839 9.526 9.808 11,439,976 +0.26(+2.70%)
Mar 09, 2005 9.573 9.714 9.509 9.550 10,566,145 +0.06(+0.64%)
Mar 08, 2005 9.448 9.514 9.423 9.489 7,528,174 -0.02(-0.23%)
Mar 07, 2005 9.551 9.581 9.398 9.511 11,091,210 -0.03(-0.33%)
Mar 04, 2005 9.667 9.719 9.532 9.542 8,621,422 -0.14(-1.46%)
Mar 03, 2005 9.670 9.769 9.529 9.683 13,688,113 +0.05(+0.54%)
Mar 02, 2005 9.417 9.878 9.393 9.631 22,686,726 +0.08(+0.89%)
Mar 01, 2005 8.845 9.648 8.845 9.547 40,243,204 +0.71(+8.02%)
Feb 28, 2005 9.082 9.097 8.707 8.837 42,195,912 -0.05(-0.60%)
Feb 25, 2005 8.892 8.894 8.737 8.891 8,208,460 -0.03(-0.39%)
Feb 24, 2005 8.876 8.970 8.822 8.925 5,342,637 +0.06(+0.69%)
Feb 23, 2005 8.693 8.956 8.693 8.864 10,317,665 +0.21(+2.41%)
Feb 22, 2005 8.720 8.767 8.595 8.656 9,281,587 -0.22(-2.52%)
Feb 18, 2005 8.981 8.981 8.737 8.880 8,652,083 -0.10(-1.13%)
Feb 17, 2005 9.000 9.033 8.949 8.981 2,806,737 -0.00(-0.03%)
Feb 16, 2005 9.049 9.083 8.945 8.985 2,645,448 -0.10(-1.05%)
Feb 15, 2005 9.017 9.122 8.959 9.080 5,647,328 +0.12(+1.31%)
Feb 14, 2005 9.017 9.017 8.917 8.963 2,013,709 -0.04(-0.43%)
Feb 11, 2005 8.952 9.050 8.952 9.002 3,184,567 +0.06(+0.70%)
Feb 10, 2005 9.017 9.024 8.919 8.939 3,055,217 -0.05(-0.52%)
Feb 09, 2005 9.188 9.194 8.961 8.986 3,888,487 -0.18(-1.96%)
Feb 08, 2005 9.284 9.352 9.161 9.166 4,299,532 -0.09(-0.98%)
Feb 07, 2005 9.177 9.379 9.177 9.257 7,878,537 +0.08(+0.87%)
Feb 04, 2005 9.108 9.213 9.080 9.177 3,276,868 +0.07(+0.77%)
Feb 03, 2005 9.002 9.114 8.986 9.107 3,968,013 +0.06(+0.64%)
Feb 02, 2005 9.005 9.049 8.966 9.049 2,476,175 +0.02(+0.24%)
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.