Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 2020 5.864 6.080 5.639 5.729 58,693,220 -0.42(-6.88%)
May 28, 2020 6.900 6.936 6.098 6.152 81,965,040 -0.50(-7.45%)
May 27, 2020 6.062 6.738 5.999 6.648 108,517,504 +1.09(+19.61%)
May 26, 2020 4.963 5.666 4.945 5.558 72,043,216 +0.86(+18.43%)
May 22, 2020 4.792 4.918 4.621 4.693 39,389,628 -0.14(-2.98%)
May 21, 2020 4.477 4.900 4.423 4.837 61,183,460 +0.27(+5.92%)
May 20, 2020 4.675 4.684 4.522 4.567 32,267,144 +0.00(+0.00%)
May 19, 2020 4.801 4.846 4.531 4.567 43,003,140 -0.32(-6.46%)
May 18, 2020 4.999 5.134 4.729 4.882 39,596,028 +0.10(+2.07%)
May 15, 2020 4.360 4.871 4.324 4.783 40,695,400 +0.27(+5.99%)
May 14, 2020 4.369 4.594 4.189 4.513 38,437,432 -0.01(-0.20%)
May 13, 2020 4.522 4.567 4.342 4.522 37,141,372 +0.03(+0.60%)
May 12, 2020 4.810 4.891 4.495 4.495 36,423,012 -0.25(-5.31%)
May 11, 2020 4.864 4.999 4.648 4.747 29,819,664 -0.09(-1.86%)
May 08, 2020 4.738 4.837 4.675 4.837 28,195,206 +0.26(+5.71%)
May 07, 2020 4.621 4.792 4.567 4.576 30,162,568 +0.08(+1.80%)
May 06, 2020 4.693 4.765 4.432 4.495 29,799,870 -0.15(-3.29%)
May 05, 2020 4.873 5.089 4.639 4.648 31,844,088 -0.10(-2.09%)
May 04, 2020 4.621 4.891 4.468 4.747 32,501,006 -0.08(-1.68%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.