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 )

19.45 +0.39 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2009 7.126 7.314 6.988 7.314 14,961,066 +0.32(+4.57%)
May 28, 2009 7.339 7.377 6.907 6.995 18,396,786 -0.24(-3.37%)
May 27, 2009 7.333 7.665 7.176 7.239 16,645,285 -0.18(-2.45%)
May 26, 2009 6.888 7.483 6.857 7.421 15,865,429 +0.41(+5.90%)
May 22, 2009 7.139 7.239 6.857 7.007 11,458,044 -0.06(-0.80%)
May 21, 2009 7.295 7.370 6.951 7.064 16,907,824 -0.36(-4.89%)
May 20, 2009 7.846 8.103 7.383 7.427 20,592,466 -0.28(-3.66%)
May 19, 2009 7.677 7.865 7.464 7.709 20,306,146 +0.11(+1.40%)
May 18, 2009 7.565 7.696 7.421 7.602 26,348,446 +0.51(+7.15%)
May 15, 2009 7.095 7.483 7.001 7.095 21,721,542 +0.01(+0.09%)
May 14, 2009 7.302 7.439 7.039 7.089 27,074,136 -0.13(-1.74%)
May 13, 2009 7.514 7.571 7.139 7.214 24,830,698 -0.52(-6.72%)
May 12, 2009 8.028 8.134 7.552 7.734 21,951,682 -0.21(-2.68%)
May 11, 2009 7.803 8.141 7.615 7.947 21,096,280 -0.09(-1.09%)
May 08, 2009 8.128 8.422 7.846 8.034 24,684,288 +0.08(+1.02%)
May 07, 2009 8.842 8.942 7.903 7.953 32,585,858 -0.64(-7.50%)
May 06, 2009 9.312 9.550 8.454 8.598 31,527,516 -0.54(-5.96%)
May 05, 2009 9.199 9.575 9.055 9.143 24,340,110 -0.10(-1.08%)
May 04, 2009 8.567 9.343 8.485 9.243 24,253,692 +0.78(+9.25%)
May 01, 2009 8.554 8.773 8.322 8.460 16,523,410 -0.11(-1.24%)
Apr 30, 2009 8.247 8.823 8.084 8.567 21,629,100 +0.44(+5.47%)
Apr 29, 2009 7.665 8.329 7.552 8.122 22,917,220 +0.24(+3.10%)
Apr 28, 2009 7.853 50.75 7.815 7.878 16,235,889 -0.20(-2.48%)
Apr 27, 2009 8.122 8.354 7.702 8.078 18,155,542 -0.21(-2.49%)
Apr 24, 2009 7.984 8.422 7.965 8.285 23,095,342 +0.38(+4.83%)
Apr 23, 2009 7.990 8.266 7.558 7.903 18,435,582 -0.04(-0.55%)
Apr 22, 2009 7.671 8.491 7.671 7.947 29,720,572 +0.16(+2.01%)
Apr 21, 2009 7.427 7.953 7.107 7.790 19,214,748 +0.36(+4.80%)
Apr 20, 2009 7.834 7.984 7.396 7.433 18,758,854 -0.77(-9.39%)
Apr 17, 2009 7.759 8.285 7.702 8.203 18,731,156 +0.36(+4.63%)
Apr 16, 2009 7.327 8.003 7.159 7.840 18,964,468 +0.60(+8.30%)
Apr 15, 2009 7.439 7.502 7.026 7.239 28,112,052 -0.27(-3.59%)
Apr 14, 2009 7.627 7.803 7.389 7.508 29,118,424 -0.59(-7.27%)
Apr 13, 2009 7.358 8.203 7.226 8.097 31,503,432 +0.66(+8.84%)
Apr 09, 2009 6.581 7.439 6.575 7.439 43,672,368 +0.98(+15.12%)
Apr 08, 2009 6.131 6.494 6.106 6.462 18,418,100 +0.39(+6.39%)
Apr 07, 2009 6.093 6.134 5.952 6.074 13,064,866 -0.16(-2.51%)
Apr 06, 2009 6.437 6.450 6.012 6.231 18,286,958 -0.26(-3.96%)
Apr 03, 2009 6.262 6.531 6.137 6.488 22,655,846 +0.11(+1.77%)
Apr 02, 2009 5.843 6.575 5.711 6.375 24,817,482 +0.72(+12.74%)
Apr 01, 2009 5.229 5.775 5.229 5.655 22,542,866 +0.08(+1.46%)
Mar 31, 2009 5.642 5.686 5.248 5.573 19,165,026 -0.01(-0.11%)
Mar 30, 2009 5.905 5.905 5.423 5.580 17,755,168 -0.47(-7.76%)
Mar 26, 2009 5.630 6.131 5.630 6.049 19,281,950 +0.56(+10.15%)
Mar 25, 2009 5.724 5.936 5.216 5.492 27,192,794 -0.19(-3.31%)
Mar 24, 2009 5.461 5.952 5.385 5.680 26,275,374 +0.13(+2.37%)
Mar 23, 2009 5.323 5.573 5.304 5.548 20,931,260 +0.54(+10.75%)
Mar 20, 2009 5.498 5.548 4.922 5.010 20,014,864 -0.58(-10.31%)
Mar 19, 2009 5.755 5.786 5.429 5.586 20,071,324 -0.11(-1.87%)
Mar 18, 2009 5.053 5.799 5.053 5.692 29,632,770 +0.46(+8.86%)
Mar 17, 2009 4.985 5.266 4.822 5.229 17,627,394 +0.28(+5.56%)
Mar 16, 2009 5.304 5.398 4.947 4.953 11,699,694 -0.26(-5.04%)
Mar 13, 2009 5.141 5.348 4.956 5.216 0 +0.01(+0.12%)
Mar 12, 2009 4.909 5.298 4.753 5.210 24,158,364 +0.29(+5.99%)
Mar 11, 2009 4.659 5.041 4.584 4.916 25,663,042 +0.31(+6.66%)
Mar 10, 2009 4.383 4.747 4.358 4.609 27,696,682 +0.35(+8.24%)
Mar 09, 2009 4.271 4.609 4.177 4.258 19,613,206 -0.09(-2.02%)
Mar 06, 2009 4.415 4.665 4.164 4.346 0 +0.23(+5.47%)
Mar 05, 2009 4.459 4.527 3.926 4.120 27,840,326 -0.48(-10.48%)
Mar 04, 2009 4.684 4.740 4.434 4.603 18,598,346 -0.01(-0.27%)
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.