Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

242.73 USD +6.31 (+2.67%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 31.38 31.50 30.69 31.00 4,047,100 -0.19(-0.61%)
Oct 30, 2000 29.69 31.31 29.44 31.19 5,916,900 +1.44(+4.84%)
Oct 27, 2000 28.69 29.75 28.69 29.75 3,743,900 +0.81(+2.80%)
Oct 26, 2000 28.69 29.19 28.62 28.94 4,074,800 -0.06(-0.21%)
Oct 25, 2000 28.88 29.25 28.81 29.00 4,246,900 -0.12(-0.41%)
Oct 24, 2000 29.31 29.62 28.81 29.12 5,020,500 +0.00(+0.00%)
Oct 23, 2000 28.94 29.19 28.81 29.12 3,610,200 +0.87(+3.08%)
Oct 20, 2000 28.50 28.62 28.12 28.25 5,199,500 +0.37(+1.33%)
Oct 19, 2000 28.88 28.88 27.56 27.88 6,460,600 -0.18(-0.64%)
Oct 18, 2000 28.38 28.50 27.81 28.06 3,077,800 +0.06(+0.21%)
Oct 17, 2000 28.38 28.50 27.62 28.00 4,310,200 -1.00(-3.45%)
Oct 16, 2000 29.44 29.44 28.81 29.00 2,694,800 +0.12(+0.42%)
Oct 13, 2000 28.31 29.19 28.00 28.88 2,707,100 +0.50(+1.76%)
Oct 12, 2000 29.75 29.81 27.94 28.38 5,741,500 -1.62(-5.40%)
Oct 11, 2000 30.00 30.44 29.94 30.00 2,424,100 +0.06(+0.20%)
Oct 10, 2000 30.31 30.38 29.94 29.94 1,944,800 -0.12(-0.40%)
Oct 09, 2000 30.00 30.12 29.50 30.06 2,179,400 +0.18(+0.60%)
Oct 06, 2000 29.88 30.31 29.44 29.88 3,540,600 -0.24(-0.80%)
Oct 05, 2000 30.25 30.44 29.69 30.12 5,717,500 +0.12(+0.40%)
Oct 04, 2000 30.31 30.50 29.88 30.00 2,199,700 -0.25(-0.83%)
Oct 03, 2000 30.12 30.50 29.94 30.25 3,047,300 +0.19(+0.63%)
Oct 02, 2000 30.44 30.44 30.00 30.06 2,161,800 -0.13(-0.43%)
Sep 29, 2000 30.19 30.38 29.75 30.19 3,074,500 +0.31(+1.04%)
Sep 28, 2000 29.94 30.25 29.81 29.88 3,317,900 +0.00(+0.00%)
Sep 27, 2000 29.62 29.94 29.50 29.88 3,542,400 +0.00(+0.00%)
Sep 26, 2000 29.50 30.12 29.44 29.88 5,603,100 +0.44(+1.49%)
Sep 25, 2000 29.25 29.44 28.94 29.44 4,416,800 +0.75(+2.61%)
Sep 22, 2000 28.69 29.28 28.19 28.69 6,886,900 +1.69(+6.26%)
Sep 21, 2000 27.81 28.25 27.00 27.00 4,128,100 -0.69(-2.49%)
Sep 20, 2000 27.88 27.94 27.00 27.69 4,793,200 -0.19(-0.68%)
Sep 19, 2000 28.50 28.62 27.56 27.88 5,110,200 -0.62(-2.18%)
Sep 18, 2000 27.94 28.56 27.44 28.50 5,527,900 +0.50(+1.79%)
Sep 15, 2000 28.81 28.81 27.06 28.00 10,175,900 +0.75(+2.75%)
Sep 14, 2000 27.75 27.75 26.38 27.25 17,827,100 +0.06(+0.22%)
Sep 13, 2000 29.44 29.50 27.00 27.19 7,816,400 -1.81(-6.24%)
Sep 12, 2000 28.19 29.56 27.81 29.00 11,730,400 +0.62(+2.18%)
Sep 11, 2000 28.75 28.81 28.06 28.38 4,514,600 -0.37(-1.29%)
Sep 08, 2000 29.31 29.56 28.25 28.75 6,268,100 -0.75(-2.54%)
Sep 07, 2000 30.25 30.38 29.06 29.50 6,629,500 -0.62(-2.06%)
Sep 06, 2000 29.56 30.31 29.56 30.12 4,009,200 +0.43(+1.45%)
Sep 05, 2000 29.56 29.81 29.38 29.69 5,208,100 +0.13(+0.44%)
Sep 01, 2000 29.69 30.06 29.31 29.56 4,717,000 -0.33(-1.10%)
Aug 31, 2000 30.12 30.38 29.62 29.89 6,792,600 -0.49(-1.61%)
Aug 30, 2000 30.44 30.44 29.94 30.38 4,095,000 +0.00(+0.00%)
Aug 25, 2000 30.50 30.56 29.88 30.38 4,992,100 +0.00(+0.00%)
Aug 24, 2000 31.19 31.31 30.00 30.38 6,604,900 -0.81(-2.60%)
Aug 23, 2000 31.31 31.75 30.94 31.19 3,414,800 -0.12(-0.38%)
Aug 22, 2000 31.69 31.88 31.19 31.31 3,485,600 -0.25(-0.79%)
Aug 21, 2000 31.81 31.94 31.25 31.56 2,985,800 +0.00(+0.00%)
Aug 18, 2000 31.12 31.94 31.00 31.56 3,335,400 +0.31(+0.99%)
Aug 17, 2000 32.12 32.38 31.00 31.25 4,735,200 -1.13(-3.49%)
Aug 16, 2000 32.44 32.56 32.06 32.38 2,087,600 -0.06(-0.18%)
Aug 15, 2000 33.44 33.62 32.25 32.44 2,872,800 -0.87(-2.61%)
Aug 14, 2000 33.44 33.44 33.00 33.31 2,457,400 -0.13(-0.39%)
Aug 11, 2000 32.94 33.62 32.88 33.44 2,224,100 +0.63(+1.92%)
Aug 10, 2000 32.94 33.06 32.62 32.81 2,316,000 +0.12(+0.37%)
Aug 09, 2000 32.81 33.19 32.25 32.69 3,548,300 -0.81(-2.42%)
Aug 08, 2000 34.00 34.12 33.06 33.50 2,625,500 -0.19(-0.56%)
Aug 07, 2000 33.56 34.25 33.50 33.69 3,078,100 +0.31(+0.93%)
Aug 04, 2000 33.12 33.69 33.00 33.38 2,536,600 +0.13(+0.39%)
Aug 03, 2000 33.62 33.94 33.19 33.25 3,805,700 -0.19(-0.57%)
Aug 02, 2000 32.56 33.56 32.56 33.44 4,643,100 +0.82(+2.51%)
Aug 01, 2000 31.88 32.62 31.81 32.62 3,134,200 +0.93(+2.93%)
Jul 31, 2000 32.44 32.62 31.44 31.69 4,871,300 -0.31(-0.97%)
Jul 28, 2000 32.31 32.81 32.00 32.00 3,092,900 -0.19(-0.59%)
Jul 27, 2000 33.00 33.75 32.06 32.19 6,561,400 +0.50(+1.58%)
Jul 26, 2000 32.00 33.25 31.69 31.69 11,296,100 +0.38(+1.21%)
Jul 25, 2000 31.00 31.38 30.06 31.31 6,895,700 +1.06(+3.50%)
Jul 24, 2000 30.88 31.19 30.12 30.25 4,192,300 -0.63(-2.04%)
Jul 21, 2000 31.88 31.88 30.56 30.88 4,031,800 -0.81(-2.56%)
Jul 20, 2000 31.50 32.00 31.31 31.69 3,266,300 +0.31(+0.99%)
Jul 19, 2000 31.31 31.44 31.00 31.38 3,170,500 +0.07(+0.22%)
Jul 18, 2000 31.31 31.62 31.00 31.31 2,651,700 +0.00(+0.00%)
Jul 17, 2000 31.50 31.56 31.12 31.31 2,669,400 -0.07(-0.22%)
Jul 14, 2000 31.31 31.56 31.12 31.38 3,143,900 -0.12(-0.38%)
Jul 13, 2000 32.44 32.44 31.00 31.50 6,731,700 -0.50(-1.56%)
Jul 12, 2000 32.62 32.62 32.00 32.00 2,893,000 -0.56(-1.72%)
Jul 11, 2000 32.88 33.06 32.25 32.56 3,094,500 +0.31(+0.96%)
Jul 10, 2000 33.38 33.44 32.19 32.25 3,013,900 -0.25(-0.77%)
Jul 07, 2000 32.25 33.50 32.00 32.50 3,766,600 +0.31(+0.96%)
Jul 06, 2000 32.06 32.56 32.06 32.19 4,010,300 +0.38(+1.19%)
Jul 05, 2000 32.50 32.56 31.62 31.81 5,067,000 -0.69(-2.12%)
Jul 03, 2000 33.19 33.38 32.25 32.50 1,681,200 -0.44(-1.34%)
Jun 30, 2000 31.50 33.05 31.44 32.94 6,147,600 +1.69(+5.41%)
Jun 29, 2000 31.94 31.94 31.06 31.25 5,545,100 -0.97(-3.01%)
Jun 28, 2000 32.50 32.81 32.00 32.22 3,179,800 -0.47(-1.44%)
Jun 27, 2000 33.25 33.50 32.62 32.69 3,422,100 -0.75(-2.24%)
Jun 26, 2000 32.94 33.62 32.88 33.44 4,887,200 +0.82(+2.51%)
Jun 23, 2000 31.69 33.19 31.50 32.62 7,978,700 +1.18(+3.75%)
Jun 22, 2000 31.25 31.56 31.12 31.44 3,928,900 +0.13(+0.42%)
Jun 21, 2000 31.25 31.75 31.06 31.31 4,396,800 -0.19(-0.60%)
Jun 20, 2000 31.69 31.75 31.00 31.50 3,930,200 +0.00(+0.00%)
Jun 19, 2000 31.88 32.06 31.06 31.50 4,510,500 +0.19(+0.61%)
Jun 16, 2000 32.50 32.56 31.31 31.31 6,858,000 -0.81(-2.52%)
Jun 15, 2000 31.75 32.31 31.62 32.12 6,280,100 +0.37(+1.17%)
Jun 14, 2000 32.00 33.00 31.62 31.75 5,941,800 -0.63(-1.95%)
Jun 13, 2000 32.25 33.19 32.06 32.38 6,046,900 -0.24(-0.74%)
Jun 12, 2000 33.25 33.31 32.00 32.62 8,145,700 -2.82(-7.96%)
Jun 08, 2000 34.50 35.75 34.50 35.44 3,312,300 +0.56(+1.61%)
Jun 07, 2000 35.12 35.31 34.31 34.88 2,518,000 -0.24(-0.68%)
Jun 06, 2000 35.12 35.62 34.88 35.12 3,577,600 -0.38(-1.07%)
Jun 05, 2000 36.00 36.00 35.25 35.50 1,957,900 -0.12(-0.34%)
Jun 01, 2000 35.56 35.81 35.25 35.62 2,979,100 -0.19(-0.53%)
May 31, 2000 36.00 36.56 35.31 35.81 3,880,700 -0.75(-2.05%)
May 30, 2000 37.00 37.06 35.94 36.56 4,210,200 -1.19(-3.15%)
May 26, 2000 37.25 37.94 37.19 37.75 3,130,700 +0.44(+1.18%)
May 25, 2000 38.00 38.56 37.12 37.31 3,453,100 -1.44(-3.72%)
May 24, 2000 39.13 39.94 38.12 38.75 5,108,400 -0.38(-0.97%)
May 23, 2000 38.38 39.25 37.75 39.13 2,757,100 +0.26(+0.67%)
May 22, 2000 37.88 39.13 37.81 38.87 3,145,000 +1.06(+2.80%)
May 19, 2000 37.81 38.75 37.63 37.81 2,985,300 -0.81(-2.10%)
May 18, 2000 38.81 39.06 38.56 38.62 1,933,700 -0.44(-1.13%)
May 17, 2000 38.69 39.31 38.31 39.06 2,017,900 -0.13(-0.33%)
May 16, 2000 38.81 39.25 38.44 39.19 2,753,400 +1.00(+2.62%)
May 15, 2000 37.44 38.56 37.37 38.19 2,840,100 +0.63(+1.68%)
May 12, 2000 38.25 38.25 37.25 37.56 2,410,500 -0.63(-1.65%)
May 11, 2000 38.50 38.81 38.12 38.19 3,185,200 -0.43(-1.11%)
May 10, 2000 37.19 38.81 37.12 38.62 5,995,500 +1.62(+4.38%)
May 09, 2000 36.25 37.19 36.19 37.00 3,165,700 +1.19(+3.32%)
May 08, 2000 35.75 36.13 35.19 35.81 3,115,600 +0.12(+0.34%)
May 05, 2000 35.50 36.19 35.00 35.69 4,968,100 -0.06(-0.17%)
May 04, 2000 36.62 36.69 35.56 35.75 6,515,400 -1.56(-4.18%)
May 03, 2000 38.25 38.69 37.06 37.31 5,243,800 -1.88(-4.80%)
May 02, 2000 38.38 39.62 38.31 39.19 3,129,800 +0.32(+0.82%)
May 01, 2000 38.00 39.31 38.00 38.87 3,089,100 +0.81(+2.13%)
Apr 28, 2000 38.56 38.75 37.56 38.06 2,936,500 -0.75(-1.93%)
Apr 27, 2000 38.12 39.13 38.06 38.81 2,904,600 -0.06(-0.15%)
Apr 26, 2000 38.38 39.38 38.38 38.87 3,479,300 +0.12(+0.31%)
Apr 25, 2000 38.94 39.44 38.19 38.75 3,975,100 -0.25(-0.64%)
Apr 24, 2000 35.25 39.00 35.12 39.00 9,601,600 +3.19(+8.91%)
Apr 20, 2000 34.00 36.00 33.75 35.81 7,009,700 +2.75(+8.32%)
Apr 19, 2000 32.94 33.19 32.50 33.06 3,473,000 +0.56(+1.72%)
Apr 18, 2000 33.75 33.81 31.94 32.50 5,440,000 -1.19(-3.53%)
Apr 17, 2000 33.50 34.12 33.06 33.69 4,728,900 +0.13(+0.39%)
Apr 14, 2000 33.56 34.81 33.00 33.56 5,744,700 -0.56(-1.64%)
Apr 13, 2000 36.00 36.00 34.12 34.12 7,400,300 -2.19(-6.03%)
Apr 12, 2000 37.25 38.19 36.31 36.31 4,548,200 -1.38(-3.66%)
Apr 11, 2000 36.13 37.75 35.87 37.69 3,354,100 +1.31(+3.60%)
Apr 10, 2000 36.88 36.94 35.87 36.38 3,234,600 -0.62(-1.68%)
Apr 07, 2000 36.38 37.31 36.13 37.00 3,155,400 +0.00(+0.00%)
Apr 06, 2000 37.75 38.06 36.88 37.00 4,124,100 -1.56(-4.05%)
Apr 05, 2000 38.00 38.62 37.25 38.56 4,143,600 +0.03(+0.08%)
Apr 04, 2000 38.69 39.31 37.69 38.53 5,145,500 +0.03(+0.08%)
Apr 03, 2000 37.81 38.62 37.56 38.50 4,459,400 +1.13(+3.02%)
Mar 31, 2000 37.88 37.94 36.81 37.37 3,738,300 -0.26(-0.69%)
Mar 30, 2000 36.81 38.25 36.81 37.63 4,939,100 +0.82(+2.23%)
Mar 29, 2000 34.88 37.06 34.81 36.81 5,292,800 +1.69(+4.81%)
Mar 28, 2000 34.00 35.38 34.00 35.12 2,963,500 +0.37(+1.06%)
Mar 27, 2000 34.19 35.19 34.12 34.75 2,189,900 -0.06(-0.17%)
Mar 24, 2000 35.12 35.94 34.69 34.81 3,188,100 -0.38(-1.08%)
Mar 23, 2000 34.00 35.94 33.94 35.19 4,034,900 -0.06(-0.17%)
Mar 22, 2000 35.25 35.75 35.00 35.25 3,754,000 +0.00(+0.00%)
Mar 21, 2000 34.75 35.50 34.50 35.25 4,239,900 +0.69(+2.00%)
Mar 20, 2000 34.25 34.88 34.12 34.56 2,736,000 +0.75(+2.22%)
Mar 17, 2000 35.00 35.19 33.75 33.81 5,463,000 -0.25(-0.73%)
Mar 16, 2000 33.38 34.37 32.75 34.06 8,241,900 +1.56(+4.80%)
Mar 15, 2000 30.69 32.87 30.44 32.50 7,044,600 +2.00(+6.56%)
Mar 14, 2000 32.44 32.50 30.06 30.50 5,235,700 -1.94(-5.98%)
Mar 13, 2000 32.00 32.44 31.31 32.44 5,659,700 +0.69(+2.17%)
Mar 10, 2000 31.44 32.38 31.00 31.75 4,819,200 -0.25(-0.78%)
Mar 09, 2000 30.62 32.00 30.00 32.00 4,779,200 +1.25(+4.07%)
Mar 08, 2000 30.38 31.25 30.00 30.75 4,015,900 +0.88(+2.95%)
Mar 07, 2000 31.50 31.56 29.81 29.87 6,183,300 -1.69(-5.35%)
Mar 06, 2000 32.50 32.50 31.12 31.56 4,175,100 -0.75(-2.32%)
Mar 03, 2000 31.00 32.31 30.56 32.31 5,193,900 +1.43(+4.63%)
Mar 02, 2000 31.12 31.44 30.75 30.88 4,884,600 -0.37(-1.18%)
Mar 01, 2000 31.88 31.94 31.12 31.25 4,969,800 -0.50(-1.57%)
Feb 29, 2000 31.75 32.44 31.56 31.75 4,883,900 +0.63(+2.02%)
Feb 28, 2000 31.25 31.69 30.62 31.12 3,880,600 +0.12(+0.39%)
Feb 25, 2000 31.50 31.81 30.75 31.00 4,551,200 -0.37(-1.18%)
Feb 24, 2000 32.12 32.38 31.00 31.37 6,154,300 -0.94(-2.91%)
Feb 22, 2000 32.25 33.19 32.19 32.31 4,479,500 -0.19(-0.58%)
Feb 18, 2000 33.56 33.69 32.31 32.50 5,494,900 -1.25(-3.70%)
Feb 17, 2000 33.56 34.06 33.38 33.75 4,272,000 +0.37(+1.11%)
Feb 16, 2000 33.75 34.44 33.25 33.38 3,804,900 -0.37(-1.10%)
Feb 15, 2000 33.75 34.12 33.44 33.75 4,669,200 -0.13(-0.38%)
Feb 14, 2000 35.31 35.31 33.31 33.88 4,426,400 -1.06(-3.03%)
Feb 11, 2000 35.06 35.44 34.81 34.94 3,920,500 -0.56(-1.58%)
Feb 10, 2000 35.50 36.25 35.12 35.50 5,353,400 -0.37(-1.03%)
Feb 09, 2000 36.69 36.69 35.38 35.87 5,915,400 -0.44(-1.21%)
Feb 08, 2000 36.00 37.63 35.50 36.31 12,144,800 +1.37(+3.92%)
Feb 07, 2000 35.25 35.62 34.00 34.94 9,992,900 -0.18(-0.51%)
Feb 04, 2000 35.87 35.87 34.63 35.12 7,752,200 +0.12(+0.34%)
Feb 03, 2000 35.56 36.19 34.44 35.00 9,225,700 -0.50(-1.41%)
Feb 02, 2000 36.62 36.75 35.38 35.50 5,769,100 -1.12(-3.06%)
Feb 01, 2000 37.44 37.56 36.50 36.62 4,679,500 -0.75(-2.01%)
Jan 31, 2000 37.25 38.00 37.12 37.37 4,838,300 +0.62(+1.69%)
Jan 28, 2000 37.12 37.44 36.38 36.75 4,444,200 -0.88(-2.34%)
Jan 27, 2000 36.00 37.94 35.87 37.63 12,082,200 +1.88(+5.26%)
Jan 26, 2000 39.62 39.62 34.69 35.75 16,703,200 -4.06(-10.20%)
Jan 25, 2000 39.75 40.25 39.19 39.81 3,304,500 +0.31(+0.78%)
Jan 24, 2000 41.25 41.44 39.50 39.50 3,593,500 -1.56(-3.80%)
Jan 21, 2000 41.62 41.87 40.44 41.06 3,722,600 -1.50(-3.52%)
Jan 20, 2000 42.56 42.56 41.00 42.56 3,309,700 +0.18(+0.42%)
Jan 19, 2000 41.00 42.62 41.00 42.38 3,344,700 +0.88(+2.12%)
Jan 18, 2000 42.38 42.50 41.19 41.50 3,401,100 -1.11(-2.61%)
Jan 14, 2000 42.81 42.81 41.87 42.61 3,365,400 +0.30(+0.71%)
Jan 13, 2000 42.69 43.63 41.87 42.31 5,700,200 -0.44(-1.03%)
Jan 12, 2000 40.94 43.06 40.63 42.75 8,090,000 +1.75(+4.27%)
Jan 11, 2000 40.12 41.50 40.12 41.00 5,440,200 +0.94(+2.35%)
Jan 10, 2000 40.00 41.00 39.75 40.06 4,113,900 +0.18(+0.45%)
Jan 07, 2000 39.00 40.00 38.87 39.88 5,124,700 +1.01(+2.60%)
Jan 06, 2000 39.13 39.38 38.69 38.87 4,809,400 -0.57(-1.45%)
Jan 05, 2000 38.81 40.37 38.81 39.44 5,231,600 +0.63(+1.62%)
Jan 04, 2000 39.31 39.56 38.38 38.81 4,216,500 -0.81(-2.04%)
Jan 03, 2000 39.94 40.06 38.94 39.62 4,520,600 -0.69(-1.71%)
Dec 31, 1999 39.94 40.50 38.81 40.31 1,444,400 +0.50(+1.26%)
Dec 30, 1999 39.81 40.25 39.62 39.81 2,406,300 -0.38(-0.95%)
Dec 29, 1999 40.37 40.56 40.00 40.19 2,706,800 -0.44(-1.08%)
Dec 28, 1999 41.50 41.56 40.25 40.63 2,932,900 -0.18(-0.44%)
Dec 27, 1999 40.94 42.00 40.81 40.81 2,753,700 +0.31(+0.77%)
Dec 23, 1999 41.12 41.12 39.56 40.50 5,596,300 -0.56(-1.36%)
Dec 22, 1999 41.50 41.69 41.00 41.06 3,837,600 -0.56(-1.35%)
Dec 21, 1999 41.62 42.19 40.94 41.62 4,031,000 -0.68(-1.61%)
Dec 20, 1999 41.87 42.94 41.62 42.30 3,302,800 +1.05(+2.55%)
Dec 17, 1999 42.44 42.44 41.19 41.25 5,302,900 -0.56(-1.34%)
Dec 16, 1999 41.94 42.00 41.31 41.81 2,761,700 +0.00(+0.00%)
Dec 15, 1999 41.69 42.38 41.56 41.81 2,644,500 +0.56(+1.36%)
Dec 14, 1999 42.00 42.06 41.25 41.25 5,023,900 -0.75(-1.79%)
Dec 13, 1999 43.12 43.25 42.00 42.00 5,097,000 -1.25(-2.89%)
Dec 10, 1999 43.25 43.69 42.69 43.25 9,404,900 -1.39(-3.11%)
Dec 09, 1999 44.75 45.25 44.38 44.64 2,958,300 +0.08(+0.18%)
Dec 08, 1999 44.81 45.31 44.38 44.56 1,940,500 -0.13(-0.29%)
Dec 07, 1999 45.69 45.75 44.50 44.69 2,930,800 -1.37(-2.97%)
Dec 06, 1999 45.31 46.25 45.25 46.06 1,583,800 +0.18(+0.39%)
Dec 03, 1999 45.62 46.06 45.25 45.88 3,549,800 +0.69(+1.53%)
Dec 02, 1999 46.06 46.06 44.87 45.19 3,755,700 -0.83(-1.80%)
Dec 01, 1999 45.13 46.75 45.00 46.02 3,369,400 +0.27(+0.59%)
Nov 30, 1999 45.50 46.37 45.00 45.75 3,006,200 +0.25(+0.55%)
Nov 29, 1999 44.75 45.69 44.56 45.50 2,631,100 +0.99(+2.22%)
Nov 26, 1999 45.39 45.39 44.51 44.51 1,405,700 -0.82(-1.81%)
Nov 24, 1999 46.01 46.32 45.33 45.33 2,557,700 -1.24(-2.66%)
Nov 23, 1999 47.01 47.01 46.39 46.57 2,622,700 -0.28(-0.60%)
Nov 22, 1999 46.76 47.07 46.57 46.85 3,827,500 -0.47(-0.99%)
Nov 19, 1999 45.95 47.39 45.57 47.32 5,732,100 +0.37(+0.79%)
Nov 18, 1999 45.95 47.95 45.76 46.95 7,491,500 +0.88(+1.91%)
Nov 17, 1999 46.01 46.26 45.76 46.07 2,465,700 -0.07(-0.15%)
Nov 16, 1999 46.45 47.07 46.14 46.14 2,486,800 -0.68(-1.45%)
Nov 15, 1999 47.51 48.07 46.39 46.82 2,396,900 -1.50(-3.10%)
Nov 12, 1999 47.64 49.51 47.39 48.32 6,391,000 +1.37(+2.92%)
Nov 11, 1999 46.20 47.26 45.95 46.95 2,985,900 +0.94(+2.04%)
Nov 10, 1999 45.64 46.20 45.45 46.01 3,561,800 -0.31(-0.67%)
Nov 09, 1999 46.95 47.07 45.76 46.32 5,760,500 -0.63(-1.34%)
Nov 08, 1999 45.82 47.01 45.70 46.95 7,536,900 +0.50(+1.08%)
Nov 05, 1999 45.64 46.57 45.57 46.45 7,184,900 +1.31(+2.90%)
Nov 04, 1999 43.64 45.20 43.39 45.14 9,834,800 +3.25(+7.76%)
Nov 03, 1999 41.20 43.39 41.02 41.89 7,600,400 +0.69(+1.67%)
Nov 02, 1999 42.02 42.08 41.02 41.20 2,250,000 -0.44(-1.06%)
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.
 
bottom clear