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 -0.07 (-0.35%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 18, 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 (%)
Aug 31, 2020 6.251 6.305 6.035 6.278 27,569,122 +0.02(+0.29%)
Aug 28, 2020 5.999 6.296 5.936 6.260 21,898,928 +0.30(+4.98%)
Aug 27, 2020 5.909 6.080 5.873 5.963 24,910,500 +0.10(+1.69%)
Aug 26, 2020 5.855 6.098 5.846 5.864 19,004,516 -0.05(-0.91%)
Aug 25, 2020 6.026 6.062 5.720 5.918 20,119,410 -0.04(-0.61%)
Aug 24, 2020 5.738 5.963 5.648 5.954 26,758,548 +0.32(+5.59%)
Aug 21, 2020 5.666 5.774 5.585 5.639 18,513,380 -0.02(-0.32%)
Aug 20, 2020 5.765 5.936 5.657 5.657 24,405,718 -0.22(-3.68%)
Aug 19, 2020 5.882 6.125 5.810 5.873 20,458,258 -0.03(-0.46%)
Aug 18, 2020 6.206 6.206 5.783 5.900 48,790,348 -0.54(-8.39%)
Aug 17, 2020 6.495 6.576 6.143 6.441 25,563,184 -0.04(-0.56%)
Aug 14, 2020 6.296 6.981 6.233 6.477 49,945,484 +0.20(+3.16%)
Aug 13, 2020 6.269 6.341 6.188 6.278 17,114,514 -0.14(-2.11%)
Aug 12, 2020 6.459 6.567 6.098 6.413 25,604,238 +0.08(+1.28%)
Aug 11, 2020 6.648 6.900 6.260 6.332 33,499,670 -0.10(-1.54%)
Aug 10, 2020 5.999 6.565 5.945 6.431 32,205,108 +0.47(+7.85%)
Aug 07, 2020 5.585 6.026 5.540 5.963 28,150,024 +0.34(+6.09%)
Aug 06, 2020 5.756 5.783 5.603 5.621 18,065,014 -0.14(-2.50%)
Aug 05, 2020 5.603 5.936 5.594 5.765 30,832,796 +0.24(+4.40%)
Aug 04, 2020 5.450 5.639 5.432 5.522 19,975,578 +0.03(+0.49%)
Aug 03, 2020 5.495 5.585 5.242 5.495 24,439,316 +0.04(+0.66%)
Jul 31, 2020 5.639 5.693 5.405 5.459 25,576,226 -0.14(-2.57%)
Jul 30, 2020 5.720 5.810 5.567 5.603 20,845,892 -0.24(-4.16%)
Jul 29, 2020 5.819 6.053 5.783 5.846 24,990,584 +0.05(+0.93%)
Jul 28, 2020 5.585 5.900 5.540 5.792 26,622,354 +0.20(+3.54%)
Jul 27, 2020 5.801 5.801 5.513 5.594 29,031,496 -0.22(-3.72%)
Jul 24, 2020 5.900 6.035 5.774 5.810 20,977,606 -0.20(-3.30%)
Jul 23, 2020 5.738 6.116 5.693 6.008 32,786,994 +0.19(+3.25%)
Jul 22, 2020 5.846 5.918 5.684 5.819 47,530,732 -0.31(-5.00%)
Jul 21, 2020 5.837 6.323 5.783 6.125 36,781,200 +0.35(+6.08%)
Jul 20, 2020 5.936 6.008 5.729 5.774 22,468,334 -0.22(-3.61%)
Jul 17, 2020 6.197 6.219 5.986 5.990 18,126,934 -0.22(-3.48%)
Jul 16, 2020 6.251 6.431 6.026 6.206 23,720,854 -0.29(-4.44%)
Jul 15, 2020 6.179 6.513 6.170 6.495 36,108,336 +0.43(+7.13%)
Jul 14, 2020 5.819 6.107 5.756 6.062 28,723,462 +0.14(+2.44%)
Jul 13, 2020 6.071 6.143 5.792 5.918 35,758,916 -0.18(-2.95%)
Jul 10, 2020 5.900 6.179 5.819 6.098 22,779,840 +0.13(+2.11%)
Jul 09, 2020 6.044 6.134 5.792 5.972 34,262,372 -0.21(-3.35%)
Jul 08, 2020 5.936 6.179 5.783 6.179 31,433,696 +0.27(+4.57%)
Jul 07, 2020 5.846 6.179 5.729 5.909 34,139,016 -0.05(-0.76%)
Jul 06, 2020 6.224 6.287 5.891 5.954 30,944,418 -0.17(-2.79%)
Jul 02, 2020 6.071 6.206 5.864 6.125 35,549,024 +0.20(+3.34%)
Jul 01, 2020 6.179 6.459 5.756 5.927 51,038,996 -0.27(-4.36%)
Jun 30, 2020 5.945 6.251 5.729 6.197 39,472,940 +0.23(+3.93%)
Jun 29, 2020 5.477 5.981 5.369 5.963 41,136,408 +0.54(+9.97%)
Jun 26, 2020 5.792 5.927 5.405 5.423 70,794,864 -0.43(-7.38%)
Jun 25, 2020 5.891 6.044 5.729 5.855 36,787,596 -0.25(-4.13%)
Jun 24, 2020 6.260 6.386 5.873 6.107 39,482,552 -0.33(-5.17%)
Jun 23, 2020 6.395 6.486 6.251 6.441 29,088,460 +0.06(+0.99%)
Jun 22, 2020 6.188 6.441 6.116 6.377 31,875,466 +0.18(+2.91%)
Jun 19, 2020 6.657 6.666 6.125 6.197 59,917,508 -0.37(-5.62%)
Jun 18, 2020 6.332 6.675 6.233 6.567 28,816,438 +0.13(+1.96%)
Jun 17, 2020 6.756 6.918 6.441 6.441 40,903,360 -0.44(-6.41%)
Jun 16, 2020 7.359 7.413 6.774 6.882 76,149,856 +0.41(+6.26%)
Jun 15, 2020 6.215 6.621 6.071 6.477 46,955,668 -0.10(-1.51%)
Jun 12, 2020 6.657 6.729 6.305 6.576 52,515,952 +0.49(+7.99%)
Jun 11, 2020 6.314 6.864 5.945 6.089 78,292,640 -1.06(-14.86%)
Jun 10, 2020 7.693 7.738 7.026 7.152 82,059,024 -0.84(-10.48%)
Jun 09, 2020 9.332 9.422 7.891 7.990 147,678,448 -0.61(-7.12%)
Jun 08, 2020 8.431 8.620 8.197 8.602 77,616,824 +0.70(+8.89%)
Jun 05, 2020 8.467 8.647 7.819 7.900 84,499,248 +0.50(+6.82%)
Jun 04, 2020 6.981 7.648 6.711 7.395 86,647,776 +0.32(+4.45%)
Jun 03, 2020 6.495 7.161 6.413 7.080 73,041,056 +0.81(+12.93%)
Jun 02, 2020 5.783 6.341 5.675 6.269 70,535,368 +0.53(+9.26%)
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.