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 )

18.15 -0.28 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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%)
May 01, 2009 8.547 8.766 8.315 8.453 16,537,747 -0.11(-1.24%)
Apr 30, 2009 8.240 8.816 8.077 8.559 21,647,868 +0.44(+5.47%)
Apr 29, 2009 7.658 8.321 7.546 8.115 22,937,104 +0.24(+3.10%)
Apr 28, 2009 7.846 50.71 7.808 7.871 16,249,977 -0.20(-2.48%)
Apr 27, 2009 8.115 8.346 7.696 8.071 18,171,294 -0.21(-2.49%)
Apr 24, 2009 7.977 8.415 7.958 8.278 23,115,382 +0.38(+4.83%)
Apr 23, 2009 7.983 8.259 7.552 7.896 18,451,578 -0.04(-0.55%)
Apr 22, 2009 7.664 8.484 7.664 7.940 29,746,360 +0.16(+2.01%)
Apr 21, 2009 7.420 7.946 7.101 7.783 19,231,420 +0.36(+4.80%)
Apr 20, 2009 7.827 7.977 7.389 7.427 18,775,132 -0.77(-9.39%)
Apr 17, 2009 7.752 8.278 7.696 8.196 18,747,408 +0.36(+4.63%)
Apr 16, 2009 7.320 7.996 7.153 7.833 18,980,924 +0.60(+8.30%)
Apr 15, 2009 7.433 7.495 7.020 7.233 28,136,444 -0.27(-3.59%)
Apr 14, 2009 7.621 7.796 7.383 7.502 29,143,690 -0.59(-7.27%)
Apr 13, 2009 7.352 8.196 7.220 8.090 31,530,766 +0.66(+8.84%)
Apr 09, 2009 6.576 7.433 6.569 7.433 43,710,260 +0.98(+15.12%)
Apr 08, 2009 6.125 6.488 6.100 6.457 18,434,082 +0.39(+6.39%)
Apr 07, 2009 6.088 6.128 5.947 6.069 13,076,202 -0.16(-2.51%)
Apr 06, 2009 6.432 6.444 6.006 6.225 18,302,826 -0.26(-3.96%)
Apr 03, 2009 6.257 6.526 6.132 6.482 22,675,504 +0.11(+1.77%)
Apr 02, 2009 5.837 6.569 5.706 6.369 24,839,016 +0.72(+12.74%)
Apr 01, 2009 5.224 5.770 5.224 5.650 22,562,426 +0.08(+1.46%)
Mar 31, 2009 5.637 5.681 5.243 5.568 19,181,656 -0.01(-0.11%)
Mar 30, 2009 5.900 5.900 5.418 5.575 17,770,574 -0.47(-7.76%)
Mar 26, 2009 5.625 6.125 5.625 6.044 19,298,682 +0.56(+10.15%)
Mar 25, 2009 5.719 5.931 5.212 5.487 27,216,388 -0.19(-3.31%)
Mar 24, 2009 5.456 5.947 5.381 5.675 26,298,174 +0.13(+2.37%)
Mar 23, 2009 5.318 5.568 5.299 5.543 20,949,422 +0.54(+10.75%)
Mar 20, 2009 5.493 5.543 4.918 5.005 20,032,230 -0.58(-10.31%)
Mar 19, 2009 5.750 5.781 5.425 5.581 20,088,740 -0.11(-1.87%)
Mar 18, 2009 5.049 5.794 5.049 5.687 29,658,482 +0.46(+8.86%)
Mar 17, 2009 4.980 5.262 4.818 5.224 17,642,690 +0.28(+5.56%)
Mar 16, 2009 5.299 5.393 4.943 4.949 11,709,845 -0.26(-5.04%)
Mar 13, 2009 5.137 5.343 4.952 5.212 0 +0.01(+0.12%)
Mar 12, 2009 4.905 5.293 4.749 5.206 24,179,326 +0.29(+5.99%)
Mar 11, 2009 4.655 5.037 4.580 4.911 25,685,310 +0.31(+6.66%)
Mar 10, 2009 4.380 4.743 4.355 4.605 27,720,714 +0.35(+8.24%)
Mar 09, 2009 4.267 4.605 4.173 4.255 19,630,224 -0.09(-2.02%)
Mar 06, 2009 4.411 4.661 4.161 4.342 0 +0.23(+5.47%)
Mar 05, 2009 4.455 4.524 3.923 4.117 27,864,484 -0.48(-10.48%)
Mar 04, 2009 4.680 4.736 4.430 4.599 18,614,482 -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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.