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 )

19.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2020 9.690 9.808 9.053 9.290 57,204,448 -0.58(-5.90%)
Nov 27, 2020 9.726 9.936 9.617 9.872 26,822,208 -0.14(-1.36%)
Nov 25, 2020 9.572 10.37 9.408 10.01 59,766,420 +0.13(+1.29%)
Nov 24, 2020 10.04 10.20 9.672 9.881 63,509,928 +0.41(+4.32%)
Nov 23, 2020 8.507 9.781 8.480 9.472 79,287,168 +1.24(+15.03%)
Nov 20, 2020 8.307 8.607 8.143 8.234 32,342,036 -0.12(-1.42%)
Nov 19, 2020 7.752 8.407 7.334 8.353 70,874,512 +0.17(+2.11%)
Nov 18, 2020 8.134 8.425 7.907 8.180 53,970,052 +0.17(+2.16%)
Nov 17, 2020 7.179 8.080 7.042 8.007 56,174,864 +0.71(+9.73%)
Nov 16, 2020 7.170 7.315 6.751 7.297 42,474,796 +0.60(+8.97%)
Nov 13, 2020 6.433 6.715 6.342 6.697 27,768,282 +0.34(+5.29%)
Nov 12, 2020 6.560 6.678 6.269 6.360 27,539,606 -0.38(-5.67%)
Nov 11, 2020 7.142 7.170 6.715 6.742 24,845,084 -0.31(-4.39%)
Nov 10, 2020 6.988 7.352 6.942 7.051 34,192,560 +0.05(+0.65%)
Nov 09, 2020 7.343 7.961 6.688 7.006 62,331,888 +1.03(+17.20%)
Nov 06, 2020 5.869 6.278 5.823 5.978 26,537,110 +0.12(+2.02%)
Nov 05, 2020 5.732 6.060 5.705 5.860 22,240,174 +0.16(+2.88%)
Nov 04, 2020 5.914 5.923 5.659 5.696 26,127,142 -0.30(-5.01%)
Nov 03, 2020 5.596 6.051 5.596 5.996 29,188,358 +0.46(+8.39%)
Nov 02, 2020 5.659 5.705 5.477 5.532 19,872,614 -0.12(-2.09%)
Oct 30, 2020 5.659 5.755 5.514 5.650 16,239,874 +0.01(+0.16%)
Oct 29, 2020 5.559 5.714 5.468 5.641 16,250,736 +0.08(+1.47%)
Oct 28, 2020 5.714 5.805 5.505 5.559 20,713,230 -0.31(-5.27%)
Oct 27, 2020 6.096 6.178 5.823 5.869 17,104,768 -0.27(-4.44%)
Oct 26, 2020 6.451 6.533 5.996 6.142 23,571,736 -0.44(-6.64%)
Oct 23, 2020 6.387 6.610 6.251 6.578 25,621,042 +0.20(+3.14%)
Oct 22, 2020 5.878 6.378 5.878 6.378 27,609,832 +0.45(+7.52%)
Oct 21, 2020 5.787 5.941 5.596 5.932 26,474,282 +0.16(+2.84%)
Oct 20, 2020 5.596 5.887 5.596 5.769 27,651,922 +0.22(+3.93%)
Oct 19, 2020 5.641 5.705 5.496 5.550 15,353,110 -0.05(-0.97%)
Oct 16, 2020 5.750 5.759 5.587 5.605 16,455,840 -0.10(-1.75%)
Oct 15, 2020 5.477 5.714 5.459 5.705 14,445,298 +0.14(+2.45%)
Oct 14, 2020 5.605 5.687 5.559 5.568 13,395,138 -0.01(-0.16%)
Oct 13, 2020 5.632 5.650 5.468 5.577 16,080,507 -0.07(-1.29%)
Oct 12, 2020 5.759 6.005 5.632 5.650 27,129,476 -0.02(-0.32%)
Oct 09, 2020 5.823 5.869 5.587 5.668 21,230,942 -0.05(-0.95%)
Oct 08, 2020 5.477 5.750 5.441 5.723 23,380,630 +0.30(+5.54%)
Oct 07, 2020 5.396 5.541 5.332 5.423 19,721,742 +0.14(+2.58%)
Oct 06, 2020 5.587 5.623 5.250 5.286 24,904,218 -0.23(-4.13%)
Oct 05, 2020 5.523 5.641 5.459 5.514 16,045,999 +0.05(+0.83%)
Oct 02, 2020 5.104 5.494 5.068 5.468 24,382,726 +0.15(+2.91%)
Oct 01, 2020 5.214 5.450 5.177 5.314 23,710,176 +0.13(+2.46%)
Sep 30, 2020 5.186 5.377 5.177 5.186 24,429,446 +0.03(+0.53%)
Sep 29, 2020 5.441 5.450 5.095 5.159 31,941,872 -0.26(-4.87%)
Sep 28, 2020 5.568 5.668 5.414 5.423 24,204,914 -0.06(-1.16%)
Sep 25, 2020 5.486 5.568 5.414 5.486 19,088,976 +0.00(+0.00%)
Sep 24, 2020 5.559 5.650 5.359 5.486 22,545,730 -0.07(-1.31%)
Sep 23, 2020 5.759 5.896 5.559 5.559 19,836,550 -0.15(-2.55%)
Sep 22, 2020 5.805 5.814 5.587 5.705 23,973,216 -0.04(-0.63%)
Sep 21, 2020 5.978 6.005 5.678 5.741 27,559,458 -0.41(-6.66%)
Sep 18, 2020 6.251 6.296 6.123 6.151 24,924,784 -0.09(-1.46%)
Sep 17, 2020 6.269 6.433 6.223 6.242 13,827,016 -0.11(-1.72%)
Sep 16, 2020 6.278 6.496 6.142 6.351 22,824,576 +0.10(+1.60%)
Sep 15, 2020 6.606 6.642 6.242 6.251 25,783,834 -0.30(-4.58%)
Sep 14, 2020 6.478 6.624 6.415 6.551 15,046,025 +0.14(+2.13%)
Sep 11, 2020 6.733 6.751 6.342 6.415 22,052,272 -0.32(-4.73%)
Sep 10, 2020 6.879 7.097 6.733 6.733 19,478,272 -0.14(-1.99%)
Sep 09, 2020 6.960 6.960 6.697 6.869 22,019,678 -0.06(-0.92%)
Sep 08, 2020 6.851 7.252 6.624 6.933 35,066,656 -0.03(-0.39%)
Sep 04, 2020 6.970 7.106 6.669 6.960 40,312,664 +0.04(+0.53%)
Sep 03, 2020 6.442 7.261 6.433 6.924 88,528,632 +0.57(+9.03%)
Sep 02, 2020 6.779 7.088 6.169 6.351 93,629,312 -0.03(-0.43%)
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.