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

- Apartments

Recent Quotes

My Watchlist

Indicators

Macy's (NY: M )

20.18 +0.12 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.61	10.61	10.50	10.55	4,086,853	-0.04(-0.40%)
May 27, 2005	10.64	10.69	10.57	10.59	4,248,282	-0.03(-0.24%)
May 26, 2005	10.61	10.67	10.50	10.62	5,769,224	+0.09(+0.82%)
May 25, 2005	10.72	10.72	10.49	10.53	9,073,870	-0.26(-2.45%)
May 24, 2005	10.82	10.85	10.77	10.80	9,620,488	-0.07(-0.66%)
May 23, 2005	10.71	10.87	10.71	10.87	7,591,606	+0.10(+0.90%)
May 20, 2005	10.75	10.77	10.53	10.77	9,122,778	-0.01(-0.12%)
May 19, 2005	10.60	10.80	10.59	10.78	12,207,497	+0.16(+1.47%)
May 18, 2005	10.57	10.65	10.50	10.63	11,321,080	+0.21(+2.01%)
May 17, 2005	10.09	10.54	10.09	10.42	15,141,017	+0.26(+2.52%)
May 16, 2005	9.886	10.18	9.886	10.16	8,162,519	+0.27(+2.70%)
May 13, 2005	9.854	9.932	9.814	9.893	8,570,085	+0.03(+0.32%)
May 12, 2005	9.823	9.995	9.818	9.862	9,106,795	-0.04(-0.36%)
May 11, 2005	10.09	10.15	9.706	9.898	14,182,996	-0.10(-0.97%)
May 10, 2005	9.964	10.10	9.904	9.995	8,757,726	-0.05(-0.54%)
May 09, 2005	9.901	10.15	9.901	10.05	9,438,282	+0.17(+1.69%)
May 06, 2005	9.862	9.956	9.825	9.882	7,526,715	+0.13(+1.30%)
May 05, 2005	9.792	10.01	9.717	9.756	14,315,015	+0.34(+3.66%)
May 04, 2005	9.329	9.433	9.307	9.412	4,924,682	+0.08(+0.89%)
May 03, 2005	9.182	9.432	9.152	9.329	7,874,185	+0.13(+1.36%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Macy's (NY: M )

Historical Prices