Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macy's (NY: M )

18.55 -0.29 (-1.52%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 14, 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 (%)
Dec 31, 2020 10.13 10.13 10.13 36,968,528 -0.70(-6.48%)
Dec 30, 2020 10.37 10.90 10.31 10.84 36,968,528 +0.47(+4.52%)
Dec 29, 2020 10.57 10.62 9.890 10.37 33,767,168 -0.14(-1.29%)
Dec 28, 2020 9.728 10.85 9.674 10.50 42,568,752 +0.82(+8.47%)
Dec 24, 2020 10.01 10.07 9.593 9.683 13,683,957 -0.34(-3.41%)
Dec 23, 2020 9.278 10.08 9.233 10.03 28,220,874 +0.90(+9.87%)
Dec 22, 2020 9.521 9.620 9.071 9.125 20,676,214 -0.30(-3.15%)
Dec 21, 2020 9.287 9.638 9.206 9.422 22,955,324 +0.03(+0.29%)
Dec 18, 2020 9.773 9.818 9.305 9.395 27,309,298 +0.01(+0.10%)
Dec 17, 2020 9.287 9.440 9.080 9.386 18,700,470 +0.13(+1.36%)
Dec 16, 2020 9.719 9.881 9.188 9.260 25,240,962 -0.41(-4.28%)
Dec 15, 2020 9.395 9.701 9.287 9.674 20,610,186 +0.37(+3.97%)
Dec 14, 2020 10.11 10.29 9.305 9.305 28,959,620 -0.68(-6.77%)
Dec 11, 2020 10.39 10.45 9.854 9.981 27,933,986 -0.56(-5.30%)
Dec 10, 2020 10.24 10.62 10.13 10.54 24,787,616 +0.03(+0.26%)
Dec 09, 2020 10.60 10.65 10.22 10.51 26,856,388 +0.14(+1.30%)
Dec 08, 2020 10.40 10.82 10.33 10.38 26,717,918 -0.14(-1.29%)
Dec 07, 2020 10.61 11.02 10.34 10.51 34,786,404 -0.04(-0.43%)
Dec 04, 2020 10.27 10.59 10.19 10.56 25,944,022 +0.44(+4.36%)
Dec 03, 2020 9.917 10.45 9.890 10.12 34,722,444 +0.24(+2.46%)
Dec 02, 2020 9.287 9.972 9.098 9.872 29,871,104 +0.50(+5.38%)
Dec 01, 2020 9.206 9.656 9.206 9.368 38,007,988 +0.17(+1.86%)
Nov 30, 2020 9.593 9.710 8.963 9.197 57,782,060 -0.58(-5.90%)
Nov 27, 2020 9.629 9.836 9.521 9.773 27,093,038 -0.14(-1.36%)
Nov 25, 2020 9.476 10.26 9.314 9.908 60,369,896 +0.13(+1.29%)
Nov 24, 2020 9.944 10.10 9.575 9.782 64,151,204 +0.41(+4.32%)
Nov 23, 2020 8.422 9.683 8.395 9.377 80,087,752 +1.23(+15.03%)
Nov 20, 2020 8.224 8.521 8.062 8.152 32,668,602 -0.12(-1.42%)
Nov 19, 2020 7.675 8.323 7.260 8.269 71,590,152 +0.17(+2.11%)
Nov 18, 2020 8.053 8.341 7.828 8.098 54,515,000 +0.17(+2.16%)
Nov 17, 2020 7.107 7.999 6.972 7.927 56,742,076 +0.70(+9.73%)
Nov 16, 2020 7.098 7.242 6.684 7.224 42,903,676 +0.59(+8.97%)
Nov 13, 2020 6.368 6.648 6.278 6.630 28,048,666 +0.33(+5.29%)
Nov 12, 2020 6.495 6.612 6.206 6.296 27,817,680 -0.38(-5.67%)
Nov 11, 2020 7.071 7.098 6.648 6.675 25,095,952 -0.31(-4.39%)
Nov 10, 2020 6.918 7.278 6.873 6.981 34,537,812 +0.05(+0.65%)
Nov 09, 2020 7.269 7.882 6.621 6.936 62,961,272 +1.02(+17.20%)
Nov 06, 2020 5.810 6.215 5.765 5.918 26,805,062 +0.12(+2.02%)
Nov 05, 2020 5.675 5.999 5.648 5.801 22,464,740 +0.16(+2.88%)
Nov 04, 2020 5.855 5.864 5.603 5.639 26,390,956 -0.30(-5.01%)
Nov 03, 2020 5.540 5.990 5.540 5.936 29,483,080 +0.46(+8.39%)
Nov 02, 2020 5.603 5.648 5.423 5.477 20,073,272 -0.12(-2.09%)
Oct 30, 2020 5.603 5.697 5.459 5.594 16,403,852 +0.01(+0.16%)
Oct 29, 2020 5.504 5.657 5.414 5.585 16,414,824 +0.08(+1.47%)
Oct 28, 2020 5.657 5.747 5.450 5.504 20,922,376 -0.31(-5.27%)
Oct 27, 2020 6.035 6.116 5.765 5.810 17,277,480 -0.27(-4.44%)
Oct 26, 2020 6.386 6.468 5.936 6.080 23,809,746 -0.43(-6.64%)
Oct 23, 2020 6.323 6.544 6.188 6.513 25,879,744 +0.20(+3.14%)
Oct 22, 2020 5.819 6.314 5.819 6.314 27,888,616 +0.44(+7.52%)
Oct 21, 2020 5.729 5.882 5.540 5.873 26,741,600 +0.16(+2.84%)
Oct 20, 2020 5.540 5.828 5.540 5.711 27,931,130 +0.22(+3.93%)
Oct 19, 2020 5.585 5.648 5.441 5.495 15,508,134 -0.05(-0.97%)
Oct 16, 2020 5.693 5.702 5.531 5.549 16,621,999 -0.10(-1.75%)
Oct 15, 2020 5.423 5.657 5.405 5.648 14,591,155 +0.14(+2.45%)
Oct 14, 2020 5.549 5.630 5.504 5.513 13,530,392 -0.01(-0.16%)
Oct 13, 2020 5.576 5.594 5.414 5.522 16,242,877 -0.07(-1.29%)
Oct 12, 2020 5.702 5.945 5.576 5.594 27,403,408 -0.02(-0.32%)
Oct 09, 2020 5.765 5.810 5.531 5.612 21,445,316 -0.05(-0.95%)
Oct 08, 2020 5.423 5.693 5.387 5.666 23,616,712 +0.30(+5.54%)
Oct 07, 2020 5.342 5.486 5.279 5.369 19,920,878 +0.14(+2.58%)
Oct 06, 2020 5.531 5.567 5.197 5.233 25,155,684 -0.23(-4.13%)
Oct 05, 2020 5.468 5.585 5.405 5.459 16,208,020 +0.05(+0.83%)
Oct 02, 2020 5.053 5.439 5.017 5.414 24,628,926 +0.15(+2.91%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.