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 )

18.36 -0.48 (-2.53%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2009 7.055 7.241 6.919 7.241 15,112,131 +0.32(+4.57%)
May 28, 2009 7.266 7.303 6.838 6.925 18,582,542 -0.24(-3.37%)
May 27, 2009 7.260 7.588 7.105 7.167 16,813,356 -0.18(-2.45%)
May 26, 2009 6.819 7.408 6.788 7.346 16,025,625 +0.41(+5.90%)
May 22, 2009 7.067 7.167 6.788 6.937 11,573,738 -0.06(-0.80%)
May 21, 2009 7.222 7.297 6.881 6.993 17,078,546 -0.36(-4.89%)
May 20, 2009 7.768 8.022 7.309 7.353 20,800,394 -0.28(-3.66%)
May 19, 2009 7.601 7.787 7.390 7.632 20,511,182 +0.11(+1.40%)
May 18, 2009 7.489 7.619 7.346 7.526 26,614,492 +0.50(+7.15%)
May 15, 2009 7.024 7.408 6.931 7.024 21,940,870 +0.01(+0.09%)
May 14, 2009 7.229 7.365 6.968 7.018 27,347,510 -0.12(-1.74%)
May 13, 2009 7.439 7.495 7.067 7.142 25,081,420 -0.51(-6.72%)
May 12, 2009 7.948 8.053 7.477 7.656 22,173,332 -0.21(-2.68%)
May 11, 2009 7.725 8.059 7.539 7.867 21,309,294 -0.09(-1.09%)
May 08, 2009 8.047 8.338 7.768 7.954 24,933,532 +0.08(+1.02%)
May 07, 2009 8.754 8.853 7.824 7.873 32,914,884 -0.64(-7.50%)
May 06, 2009 9.219 9.454 8.369 8.512 31,845,856 -0.54(-5.96%)
May 05, 2009 9.107 9.479 8.964 9.051 24,585,878 -0.10(-1.08%)
May 04, 2009 8.481 9.250 8.400 9.150 24,498,586 +0.77(+9.25%)
May 01, 2009 8.468 8.685 8.239 8.376 16,690,251 -0.11(-1.24%)
Apr 30, 2009 8.165 8.735 8.004 8.481 21,847,494 +0.44(+5.47%)
Apr 29, 2009 7.588 8.245 7.477 8.041 23,148,620 +0.24(+3.10%)
Apr 28, 2009 7.774 50.25 7.737 7.799 16,399,826 -0.20(-2.48%)
Apr 27, 2009 8.041 8.270 7.625 7.997 18,338,862 -0.20(-2.49%)
Apr 24, 2009 7.904 8.338 7.886 8.202 23,328,542 +0.38(+4.83%)
Apr 23, 2009 7.911 8.183 7.483 7.824 18,621,730 -0.04(-0.55%)
Apr 22, 2009 7.594 8.406 7.594 7.867 30,020,668 +0.15(+2.01%)
Apr 21, 2009 7.353 7.873 7.036 7.712 19,408,764 +0.35(+4.80%)
Apr 20, 2009 7.756 7.904 7.322 7.359 18,948,266 -0.76(-9.39%)
Apr 17, 2009 7.681 8.202 7.625 8.121 18,920,288 +0.36(+4.63%)
Apr 16, 2009 7.253 7.923 7.088 7.762 19,155,956 +0.60(+8.30%)
Apr 15, 2009 7.365 7.427 6.955 7.167 28,395,904 -0.27(-3.59%)
Apr 14, 2009 7.551 7.725 7.315 7.433 29,412,438 -0.58(-7.27%)
Apr 13, 2009 7.284 8.121 7.154 8.016 31,821,528 +0.65(+8.84%)
Apr 09, 2009 6.516 7.365 6.509 7.365 44,113,336 +0.97(+15.12%)
Apr 08, 2009 6.069 6.429 6.044 6.398 18,604,072 +0.38(+6.39%)
Apr 07, 2009 6.032 6.072 5.893 6.013 13,196,784 -0.15(-2.51%)
Apr 06, 2009 6.373 6.385 5.952 6.168 18,471,606 -0.25(-3.96%)
Apr 03, 2009 6.199 6.466 6.075 6.423 22,884,608 +0.11(+1.77%)
Apr 02, 2009 5.784 6.509 5.654 6.311 25,068,070 +0.71(+12.74%)
Apr 01, 2009 5.177 5.717 5.177 5.598 22,770,486 +0.08(+1.46%)
Mar 31, 2009 5.586 5.629 5.195 5.518 19,358,540 -0.01(-0.11%)
Mar 30, 2009 5.846 5.846 5.369 5.524 17,934,446 -0.46(-7.76%)
Mar 26, 2009 5.573 6.069 5.573 5.989 19,476,644 +0.55(+10.15%)
Mar 25, 2009 5.666 5.877 5.164 5.437 27,467,366 -0.19(-3.31%)
Mar 24, 2009 5.406 5.893 5.332 5.623 26,540,682 +0.13(+2.37%)
Mar 23, 2009 5.270 5.518 5.251 5.493 21,142,608 +0.53(+10.75%)
Mar 20, 2009 5.443 5.493 4.873 4.960 20,216,958 -0.57(-10.31%)
Mar 19, 2009 5.697 5.728 5.375 5.530 20,273,990 -0.11(-1.87%)
Mar 18, 2009 5.003 5.741 5.003 5.635 29,931,978 +0.46(+8.86%)
Mar 17, 2009 4.935 5.214 4.774 5.177 17,805,382 +0.27(+5.56%)
Mar 16, 2009 5.251 5.344 4.898 4.904 11,817,828 -0.26(-5.04%)
Mar 13, 2009 5.090 5.294 4.907 5.164 0 +0.01(+0.12%)
Mar 12, 2009 4.860 5.245 4.705 5.158 24,402,296 +0.29(+5.99%)
Mar 11, 2009 4.612 4.991 4.538 4.867 25,922,168 +0.30(+6.66%)
Mar 10, 2009 4.340 4.699 4.315 4.563 27,976,340 +0.35(+8.24%)
Mar 09, 2009 4.228 4.563 4.135 4.216 19,811,246 -0.09(-2.02%)
Mar 06, 2009 4.371 4.619 4.123 4.302 0 +0.22(+5.47%)
Mar 05, 2009 4.414 4.482 3.887 4.079 28,121,436 -0.48(-10.48%)
Mar 04, 2009 4.637 4.693 4.389 4.557 18,786,136 -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 LosAltos.com & California Media Partners, LLC. All rights reserved.