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 )

19.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 7.120 7.308 6.982 7.308 14,974,047 +0.32(+4.57%)
May 28, 2009 7.333 7.370 6.901 6.989 18,412,748 -0.24(-3.37%)
May 27, 2009 7.327 7.658 7.170 7.233 16,659,728 -0.18(-2.45%)
May 26, 2009 6.882 7.477 6.851 7.414 15,879,195 +0.41(+5.90%)
May 22, 2009 7.133 7.233 6.851 7.001 11,467,986 -0.06(-0.80%)
May 21, 2009 7.289 7.364 6.945 7.058 16,922,496 -0.36(-4.89%)
May 20, 2009 7.840 8.096 7.377 7.420 20,610,334 -0.28(-3.66%)
May 19, 2009 7.671 7.858 7.458 7.702 20,323,766 +0.11(+1.40%)
May 18, 2009 7.558 7.689 7.414 7.596 26,371,308 +0.51(+7.15%)
May 15, 2009 7.089 7.477 6.995 7.089 21,740,390 +0.01(+0.09%)
May 14, 2009 7.295 7.433 7.032 7.083 27,097,628 -0.13(-1.74%)
May 13, 2009 7.508 7.564 7.133 7.208 24,852,244 -0.52(-6.72%)
May 12, 2009 8.021 8.127 7.546 7.727 21,970,730 -0.21(-2.68%)
May 11, 2009 7.796 8.134 7.608 7.940 21,114,586 -0.09(-1.09%)
May 08, 2009 8.121 8.415 7.840 8.027 24,705,706 +0.08(+1.02%)
May 07, 2009 8.834 8.934 7.896 7.946 32,614,132 -0.64(-7.50%)
May 06, 2009 9.304 9.541 8.446 8.590 31,554,872 -0.54(-5.96%)
May 05, 2009 9.191 9.566 9.047 9.135 24,361,230 -0.10(-1.08%)
May 04, 2009 8.559 9.335 8.478 9.235 24,274,736 +0.78(+9.25%)
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.