Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Macy's (NY: M )

15.34 -0.09 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 27, 2009 4.588 4.889 4.467 4.738 0 +0.02(+0.38%)
Feb 26, 2009 4.943 5.051 4.678 4.720 13,084,395 -0.16(-3.21%)
Feb 25, 2009 4.961 5.069 4.491 4.877 30,338,468 -0.11(-2.29%)
Feb 24, 2009 4.521 5.075 4.395 4.991 38,696,568 +0.54(+12.03%)
Feb 23, 2009 4.816 4.816 4.425 4.455 25,543,812 -0.28(-5.85%)
Feb 20, 2009 4.545 4.816 4.425 4.732 27,122,562 +0.12(+2.61%)
Feb 19, 2009 4.883 5.027 4.576 4.612 20,278,312 -0.14(-2.92%)
Feb 18, 2009 4.919 4.979 4.648 4.750 21,224,304 -0.11(-2.35%)
Feb 17, 2009 4.853 5.081 4.804 4.865 21,635,532 -0.33(-6.37%)
Feb 13, 2009 5.328 5.400 4.985 5.196 20,953,132 -0.05(-0.92%)
Feb 12, 2009 5.081 5.268 4.877 5.244 25,553,848 +0.13(+2.47%)
Feb 11, 2009 5.340 5.533 4.973 5.117 21,036,756 -0.17(-3.19%)
Feb 10, 2009 5.629 5.731 5.244 5.286 15,361,576 -0.41(-7.19%)
Feb 09, 2009 5.840 5.930 5.518 5.695 13,483,470 -0.14(-2.47%)
Feb 06, 2009 5.334 5.966 5.274 5.840 27,513,680 +0.57(+10.86%)
Feb 05, 2009 5.220 5.412 5.039 5.268 29,901,518 +0.26(+5.17%)
Feb 04, 2009 5.250 5.298 4.877 5.009 27,517,288 -0.31(-5.78%)
Feb 03, 2009 5.063 5.424 4.895 5.316 34,333,308 +0.14(+2.79%)
Feb 02, 2009 5.238 5.713 4.515 5.172 71,060,336 -0.22(-4.02%)
Jan 30, 2009 5.695 5.774 5.238 5.388 0 -0.28(-4.89%)
Jan 29, 2009 5.924 6.014 5.647 5.665 16,297,780 -0.38(-6.27%)
Jan 28, 2009 5.882 6.171 5.876 6.045 15,123,810 +0.28(+4.91%)
Jan 27, 2009 5.768 5.990 5.605 5.762 14,387,150 -0.10(-1.64%)
Jan 26, 2009 5.810 6.081 5.713 5.858 13,240,860 +0.05(+0.83%)
Jan 23, 2009 5.424 5.978 5.424 5.810 16,855,278 +0.16(+2.77%)
Jan 22, 2009 5.713 6.033 5.497 5.653 22,907,708 +0.08(+1.40%)
Jan 21, 2009 5.382 5.587 5.196 5.575 13,651,735 +0.32(+6.07%)
Jan 20, 2009 5.876 5.966 5.141 5.256 14,717,118 -0.62(-10.55%)
Jan 16, 2009 6.051 6.075 5.611 5.876 15,987,496 +0.01(+0.21%)
Jan 15, 2009 5.707 6.105 5.382 5.864 20,862,262 +0.16(+2.85%)
Jan 14, 2009 5.912 5.918 5.557 5.701 19,962,822 -0.35(-5.77%)
Jan 13, 2009 5.948 6.231 5.870 6.051 16,409,497 +0.07(+1.21%)
Jan 12, 2009 6.057 6.340 5.870 5.978 14,990,211 -0.22(-3.59%)
Jan 09, 2009 6.508 6.749 6.093 6.201 21,085,338 -0.38(-5.76%)
Jan 08, 2009 6.586 7.020 6.466 6.580 25,342,442 -0.23(-3.36%)
Jan 07, 2009 6.893 7.086 6.659 6.809 20,698,420 -0.23(-3.25%)
Jan 06, 2009 7.038 7.182 6.863 7.038 19,709,032 +0.02(+0.26%)
Jan 05, 2009 6.502 7.182 6.394 7.020 25,729,338 +0.41(+6.19%)
Jan 02, 2009 6.285 6.689 6.099 6.610 0 +0.38(+6.09%)
Jan 01, 2009 5.581 6.291 5.503 6.231 0 +0.00(+0.00%)
Dec 31, 2008 5.581 6.291 5.503 6.231 21,419,302 +0.57(+9.99%)
Dec 30, 2008 5.394 5.768 5.184 5.665 11,363,818 +0.31(+5.85%)
Dec 29, 2008 5.172 5.396 5.117 5.352 10,560,894 +0.17(+3.37%)
Dec 26, 2008 5.370 5.479 5.057 5.178 4,535,078 -0.13(-2.49%)
Dec 24, 2008 5.400 5.400 5.147 5.310 4,574,105 +0.07(+1.26%)
Dec 23, 2008 5.605 5.864 5.178 5.244 15,678,243 -0.39(-6.85%)
Dec 22, 2008 6.364 6.364 5.442 5.629 19,577,572 -0.76(-11.96%)
Dec 19, 2008 6.352 6.472 6.111 6.394 25,322,518 +0.12(+1.92%)
Dec 18, 2008 6.051 6.388 6.014 6.273 36,031,284 +0.25(+4.10%)
Dec 17, 2008 4.991 6.243 4.943 6.026 42,983,164 +0.93(+18.18%)
Dec 16, 2008 5.009 5.160 4.917 5.099 19,263,548 +0.19(+3.93%)
Dec 15, 2008 5.129 5.232 4.804 4.907 20,370,610 -0.21(-4.12%)
Dec 12, 2008 4.816 5.129 4.636 5.117 16,071,742 +0.20(+4.04%)
Dec 11, 2008 5.250 5.461 4.816 4.919 19,645,822 -0.32(-6.17%)
Dec 10, 2008 5.242 5.562 5.064 5.242 28,996,594 +0.17(+3.27%)
Dec 09, 2008 5.040 5.687 4.851 5.076 21,504,472 -0.15(-2.95%)
Dec 08, 2008 5.301 5.405 4.952 5.230 24,952,442 +0.12(+2.44%)
Dec 05, 2008 4.424 5.141 4.358 5.106 23,963,864 +0.46(+9.96%)
Dec 04, 2008 4.258 5.230 4.210 4.643 42,167,588 +0.26(+5.95%)
Dec 03, 2008 3.878 4.412 3.795 4.382 35,546,728 +0.23(+5.57%)
Dec 02, 2008 3.878 4.163 3.736 4.151 18,730,078 +0.35(+9.20%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.