Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Macy's (NY: M )

15.67 -0.78 (-4.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2005 10.93 11.03 10.79 10.80 5,469,438 -0.13(-1.20%)
Jun 29, 2005 10.99 11.10 10.88 10.93 4,925,481 -0.04(-0.38%)
Jun 28, 2005 10.65 10.98 10.65 10.97 6,943,859 +0.36(+3.36%)
Jun 27, 2005 10.56 10.73 10.55 10.61 6,766,725 -0.02(-0.17%)
Jun 24, 2005 10.64 10.68 10.47 10.63 5,686,614 -0.04(-0.35%)
Jun 23, 2005 10.78 10.90 10.63 10.67 4,870,169 -0.11(-1.03%)
Jun 22, 2005 10.74 10.80 10.68 10.78 4,461,267 +0.06(+0.54%)
Jun 21, 2005 10.74 10.82 10.60 10.72 3,930,204 +0.02(+0.22%)
Jun 20, 2005 10.72 10.77 10.65 10.70 4,695,071 -0.08(-0.75%)
Jun 17, 2005 10.84 10.87 10.68 10.78 5,697,812 +0.02(+0.16%)
Jun 16, 2005 10.76 10.97 10.76 10.76 5,983,874 -0.02(-0.16%)
Jun 15, 2005 10.98 10.98 10.68 10.78 10,921,571 -0.20(-1.81%)
Jun 14, 2005 10.53 11.13 10.51 10.98 14,612,882 +0.41(+3.92%)
Jun 13, 2005 10.49 10.68 10.46 10.56 7,248,923 +0.11(+1.01%)
Jun 10, 2005 10.33 10.49 10.32 10.46 9,034,516 +0.11(+1.10%)
Jun 09, 2005 10.09 10.36 10.02 10.34 6,348,661 +0.24(+2.35%)
Jun 08, 2005 10.16 10.19 10.06 10.11 3,774,788 -0.07(-0.68%)
Jun 07, 2005 10.06 10.32 10.03 10.18 7,103,687 +0.11(+1.14%)
Jun 06, 2005 9.983 10.08 9.872 10.06 5,545,111 +0.06(+0.56%)
Jun 03, 2005 10.14 10.29 9.981 10.00 8,828,199 -0.18(-1.72%)
Jun 02, 2005 10.06 10.18 10.04 10.18 14,997,351 +0.20(+2.05%)
Jun 01, 2005 9.938 10.13 9.872 9.975 6,124,020 +0.04(+0.37%)
May 31, 2005 9.990 9.990 9.893 9.938 4,338,427 -0.04(-0.40%)
May 27, 2005 10.03 10.07 9.955 9.978 4,509,792 -0.02(-0.24%)
May 26, 2005 9.990 10.05 9.890 10.00 6,124,359 +0.08(+0.82%)
May 25, 2005 10.10 10.10 9.885 9.921 9,632,429 -0.25(-2.45%)
May 24, 2005 10.19 10.22 10.14 10.17 10,212,695 -0.07(-0.66%)
May 23, 2005 10.09 10.24 10.09 10.24 8,058,921 +0.09(+0.90%)
May 20, 2005 10.12 10.15 9.921 10.15 9,684,347 -0.01(-0.12%)
May 19, 2005 9.983 10.17 9.975 10.16 12,958,952 +0.15(+1.47%)
May 18, 2005 9.953 10.03 9.890 10.01 12,017,970 +0.20(+2.01%)
May 17, 2005 9.504 9.930 9.504 9.813 16,073,050 +0.24(+2.52%)
May 16, 2005 9.312 9.588 9.312 9.572 8,664,978 +0.25(+2.70%)
May 13, 2005 9.283 9.356 9.244 9.320 9,097,633 +0.03(+0.32%)
May 12, 2005 9.253 9.415 9.249 9.290 9,667,380 -0.03(-0.36%)
May 11, 2005 9.504 9.560 9.143 9.324 15,056,057 -0.09(-0.97%)
May 10, 2005 9.386 9.519 9.330 9.415 9,296,824 -0.05(-0.54%)
May 09, 2005 9.327 9.564 9.327 9.467 10,019,273 +0.16(+1.69%)
May 06, 2005 9.290 9.379 9.255 9.309 7,990,036 +0.12(+1.30%)
May 05, 2005 9.224 9.427 9.153 9.190 15,196,203 +0.32(+3.66%)
May 04, 2005 8.788 8.886 8.767 8.866 5,227,830 +0.08(+0.89%)
May 03, 2005 8.649 8.885 8.621 8.788 8,358,895 +0.12(+1.36%)
May 02, 2005 8.528 8.670 8.500 8.670 6,774,869 +0.20(+2.33%)
Apr 29, 2005 8.782 8.788 8.340 8.472 15,866,394 -0.28(-3.18%)
Apr 28, 2005 8.937 9.003 8.745 8.751 6,184,761 -0.21(-2.32%)
Apr 27, 2005 9.077 9.077 8.892 8.959 5,784,343 -0.14(-1.49%)
Apr 26, 2005 9.138 9.234 9.077 9.094 5,489,459 -0.05(-0.50%)
Apr 25, 2005 9.069 9.146 9.050 9.140 5,099,221 +0.10(+1.11%)
Apr 22, 2005 9.194 9.196 8.994 9.040 6,767,743 -0.15(-1.68%)
Apr 21, 2005 9.172 9.243 9.054 9.194 5,874,268 +0.08(+0.89%)
Apr 20, 2005 9.187 9.286 9.077 9.113 8,174,975 -0.07(-0.80%)
Apr 19, 2005 9.103 9.211 9.018 9.187 5,775,860 +0.09(+0.96%)
Apr 18, 2005 9.091 9.118 8.947 9.100 8,778,317 +0.03(+0.36%)
Apr 15, 2005 9.150 9.278 8.972 9.068 11,432,613 -0.13(-1.44%)
Apr 14, 2005 9.452 9.489 9.197 9.200 9,999,591 -0.23(-2.44%)
Apr 13, 2005 9.448 9.473 9.415 9.430 7,127,101 -0.05(-0.56%)
Apr 12, 2005 9.514 9.514 9.392 9.483 7,620,158 -0.03(-0.33%)
Apr 11, 2005 9.482 9.589 9.474 9.514 10,236,449 +0.05(+0.50%)
Apr 08, 2005 9.496 9.541 9.449 9.467 10,130,236 -0.07(-0.73%)
Apr 07, 2005 9.467 9.555 9.389 9.536 10,225,590 +0.01(+0.11%)
Apr 06, 2005 9.542 9.570 9.460 9.526 7,044,303 -0.01(-0.15%)
Apr 05, 2005 9.474 9.572 9.440 9.541 8,825,484 +0.03(+0.29%)
Apr 04, 2005 9.268 9.558 9.253 9.513 16,745,956 +0.26(+2.79%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.