Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2020 5.603 5.697 5.459 5.594 16,403,852 +0.01(+0.16%)
Oct 29, 2020 5.504 5.657 5.414 5.585 16,414,824 +0.08(+1.47%)
Oct 28, 2020 5.657 5.747 5.450 5.504 20,922,376 -0.31(-5.27%)
Oct 27, 2020 6.035 6.116 5.765 5.810 17,277,480 -0.27(-4.44%)
Oct 26, 2020 6.386 6.468 5.936 6.080 23,809,746 -0.43(-6.64%)
Oct 23, 2020 6.323 6.544 6.188 6.513 25,879,744 +0.20(+3.14%)
Oct 22, 2020 5.819 6.314 5.819 6.314 27,888,616 +0.44(+7.52%)
Oct 21, 2020 5.729 5.882 5.540 5.873 26,741,600 +0.16(+2.84%)
Oct 20, 2020 5.540 5.828 5.540 5.711 27,931,130 +0.22(+3.93%)
Oct 19, 2020 5.585 5.648 5.441 5.495 15,508,134 -0.05(-0.97%)
Oct 16, 2020 5.693 5.702 5.531 5.549 16,621,999 -0.10(-1.75%)
Oct 15, 2020 5.423 5.657 5.405 5.648 14,591,155 +0.14(+2.45%)
Oct 14, 2020 5.549 5.630 5.504 5.513 13,530,392 -0.01(-0.16%)
Oct 13, 2020 5.576 5.594 5.414 5.522 16,242,877 -0.07(-1.29%)
Oct 12, 2020 5.702 5.945 5.576 5.594 27,403,408 -0.02(-0.32%)
Oct 09, 2020 5.765 5.810 5.531 5.612 21,445,316 -0.05(-0.95%)
Oct 08, 2020 5.423 5.693 5.387 5.666 23,616,712 +0.30(+5.54%)
Oct 07, 2020 5.342 5.486 5.279 5.369 19,920,878 +0.14(+2.58%)
Oct 06, 2020 5.531 5.567 5.197 5.233 25,155,684 -0.23(-4.13%)
Oct 05, 2020 5.468 5.585 5.405 5.459 16,208,020 +0.05(+0.83%)
Oct 02, 2020 5.053 5.439 5.017 5.414 24,628,926 +0.15(+2.91%)
Oct 01, 2020 5.161 5.396 5.125 5.261 23,949,584 +0.13(+2.46%)
Sep 30, 2020 5.134 5.324 5.125 5.134 24,676,116 +0.03(+0.53%)
Sep 29, 2020 5.387 5.396 5.044 5.107 32,264,398 -0.26(-4.87%)
Sep 28, 2020 5.513 5.612 5.360 5.369 24,449,316 -0.06(-1.16%)
Sep 25, 2020 5.432 5.513 5.360 5.432 19,281,722 +0.00(+0.00%)
Sep 24, 2020 5.504 5.594 5.306 5.432 22,773,380 -0.07(-1.31%)
Sep 23, 2020 5.702 5.837 5.504 5.504 20,036,846 -0.14(-2.55%)
Sep 22, 2020 5.747 5.756 5.531 5.648 24,215,280 -0.04(-0.63%)
Sep 21, 2020 5.918 5.945 5.621 5.684 27,837,732 -0.41(-6.66%)
Sep 18, 2020 6.188 6.233 6.062 6.089 25,176,456 -0.09(-1.46%)
Sep 17, 2020 6.206 6.368 6.161 6.179 13,966,631 -0.11(-1.72%)
Sep 16, 2020 6.215 6.431 6.080 6.287 23,055,040 +0.10(+1.60%)
Sep 15, 2020 6.540 6.576 6.179 6.188 26,044,180 -0.30(-4.58%)
Sep 14, 2020 6.413 6.558 6.350 6.486 15,197,948 +0.14(+2.13%)
Sep 11, 2020 6.666 6.684 6.278 6.350 22,274,940 -0.32(-4.73%)
Sep 10, 2020 6.810 7.026 6.666 6.666 19,674,948 -0.14(-1.99%)
Sep 09, 2020 6.891 6.891 6.630 6.801 22,242,016 -0.06(-0.92%)
Sep 08, 2020 6.783 7.179 6.558 6.864 35,420,736 -0.03(-0.39%)
Sep 04, 2020 6.900 7.035 6.603 6.891 40,719,712 +0.04(+0.53%)
Sep 03, 2020 6.377 7.188 6.368 6.855 89,422,528 +0.57(+9.03%)
Sep 02, 2020 6.711 7.017 6.107 6.287 94,574,712 -0.03(-0.43%)
Sep 01, 2020 6.197 6.441 6.089 6.314 28,561,534 +0.04(+0.57%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.