Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

243.63 USD +3.13 (+1.30%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 1999 41.70 41.95 41.20 41.64 3,932,900 +0.44(+1.07%)
Oct 29, 1999 41.27 41.83 41.02 41.20 3,993,700 +0.43(+1.05%)
Oct 28, 1999 39.89 40.77 39.77 40.77 5,216,100 +1.31(+3.32%)
Oct 27, 1999 39.27 39.46 38.71 39.46 5,126,400 +0.00(+0.00%)
Oct 26, 1999 39.46 40.02 39.39 39.46 5,988,000 +0.38(+0.97%)
Oct 25, 1999 40.08 40.08 38.27 39.08 8,167,900 -1.19(-2.96%)
Oct 22, 1999 42.45 42.58 39.89 40.27 8,214,100 -2.00(-4.73%)
Oct 21, 1999 44.20 44.45 41.89 42.27 6,363,800 -1.81(-4.11%)
Oct 20, 1999 43.70 44.39 43.02 44.08 2,521,100 +0.82(+1.90%)
Oct 19, 1999 42.39 43.58 41.95 43.26 3,770,400 +1.31(+3.12%)
Oct 18, 1999 41.39 42.14 41.02 41.95 2,609,000 +0.43(+1.04%)
Oct 15, 1999 41.58 42.27 40.89 41.52 3,326,800 -0.06(-0.14%)
Oct 14, 1999 41.95 42.39 41.45 41.58 3,257,100 -0.81(-1.91%)
Oct 13, 1999 42.77 43.14 42.20 42.39 1,988,800 -0.50(-1.17%)
Oct 12, 1999 43.26 43.39 42.83 42.89 2,173,600 -0.50(-1.15%)
Oct 11, 1999 43.33 44.14 43.14 43.39 2,197,500 +0.19(+0.44%)
Oct 08, 1999 42.20 43.89 42.14 43.20 2,561,900 +0.31(+0.72%)
Oct 07, 1999 42.64 43.64 42.64 42.89 2,067,200 -0.19(-0.44%)
Oct 06, 1999 43.45 43.64 42.58 43.08 3,028,500 -0.31(-0.71%)
Oct 05, 1999 44.26 44.39 42.95 43.39 3,650,400 -1.06(-2.38%)
Oct 04, 1999 43.64 45.20 43.64 44.45 3,808,500 +1.00(+2.30%)
Oct 01, 1999 43.02 43.58 42.70 43.45 2,607,000 +0.25(+0.58%)
Sep 30, 1999 42.95 43.20 42.64 43.20 2,278,900 +0.75(+1.77%)
Sep 29, 1999 43.45 43.51 42.45 42.45 2,777,700 -0.57(-1.32%)
Sep 28, 1999 42.70 43.45 42.58 43.02 2,052,400 +0.07(+0.16%)
Sep 27, 1999 43.20 43.64 42.77 42.95 2,152,000 +0.00(+0.00%)
Sep 24, 1999 42.95 43.58 42.64 42.95 2,439,500 -0.19(-0.44%)
Sep 23, 1999 43.76 44.01 43.08 43.14 2,507,700 -0.31(-0.71%)
Sep 22, 1999 42.58 43.89 42.52 43.45 2,812,900 +0.75(+1.76%)
Sep 21, 1999 42.39 43.08 42.33 42.70 2,726,800 +0.12(+0.28%)
Sep 20, 1999 42.52 42.77 42.14 42.58 1,721,400 -0.19(-0.44%)
Sep 17, 1999 43.45 43.45 42.70 42.77 2,603,800 +0.00(+0.00%)
Sep 16, 1999 43.39 43.70 42.27 42.77 2,052,400 -0.62(-1.43%)
Sep 15, 1999 44.01 44.26 43.39 43.39 2,161,300 -0.62(-1.41%)
Sep 14, 1999 44.14 44.14 43.64 44.01 1,870,100 -0.32(-0.72%)
Sep 13, 1999 43.33 44.33 43.14 44.33 2,589,300 +1.00(+2.31%)
Sep 10, 1999 42.52 43.64 42.14 43.33 2,240,500 +0.88(+2.07%)
Sep 09, 1999 42.20 42.77 41.95 42.45 1,733,000 +0.12(+0.28%)
Sep 08, 1999 41.70 42.52 41.39 42.33 1,757,600 +0.13(+0.31%)
Sep 07, 1999 41.83 42.33 41.70 42.20 1,559,300 +0.43(+1.03%)
Sep 03, 1999 41.33 42.02 41.02 41.77 2,475,700 +1.31(+3.24%)
Sep 02, 1999 39.83 40.64 39.71 40.46 3,041,700 +0.25(+0.62%)
Sep 01, 1999 40.95 41.08 40.02 40.21 2,861,000 -1.12(-2.71%)
Aug 31, 1999 42.08 42.33 40.89 41.33 2,753,500 -0.69(-1.64%)
Aug 30, 1999 42.33 42.89 42.02 42.02 2,125,000 -0.26(-0.61%)
Aug 27, 1999 42.15 42.97 42.09 42.28 1,906,000 +0.37(+0.88%)
Aug 26, 1999 41.97 42.72 41.78 41.91 2,007,600 -0.74(-1.74%)
Aug 25, 1999 41.22 42.84 40.97 42.65 3,803,900 +1.68(+4.10%)
Aug 24, 1999 40.78 42.15 40.78 40.97 3,045,600 -0.25(-0.61%)
Aug 23, 1999 41.03 41.59 40.97 41.22 1,799,700 -0.06(-0.15%)
Aug 20, 1999 40.85 41.28 40.66 41.28 2,035,200 +0.19(+0.46%)
Aug 19, 1999 40.72 41.59 40.72 41.09 2,933,900 -0.88(-2.10%)
Aug 18, 1999 41.09 42.34 40.72 41.97 2,460,100 +0.44(+1.06%)
Aug 17, 1999 40.85 41.66 40.35 41.53 2,835,900 +0.75(+1.84%)
Aug 16, 1999 39.91 41.41 39.91 40.78 2,386,900 +0.87(+2.18%)
Aug 13, 1999 39.29 40.60 39.16 39.91 2,967,600 +0.87(+2.23%)
Aug 12, 1999 39.29 39.35 38.85 39.04 2,207,200 -0.25(-0.64%)
Aug 11, 1999 39.60 40.03 39.04 39.29 3,390,000 -0.37(-0.93%)
Aug 10, 1999 40.60 40.72 39.60 39.66 3,726,800 -1.12(-2.75%)
Aug 09, 1999 40.47 41.16 39.97 40.78 2,013,000 +0.56(+1.39%)
Aug 06, 1999 41.34 41.53 40.03 40.22 2,710,600 -1.37(-3.29%)
Aug 05, 1999 41.91 42.28 41.41 41.59 2,184,100 -0.32(-0.76%)
Aug 04, 1999 42.22 42.28 41.66 41.91 1,724,200 -0.37(-0.88%)
Aug 03, 1999 42.40 42.72 41.72 42.28 2,286,700 -0.37(-0.87%)
Aug 02, 1999 41.41 42.72 41.34 42.65 2,372,700 +1.06(+2.55%)
Jul 30, 1999 41.41 41.91 41.22 41.59 2,506,700 +0.00(+0.00%)
Jul 29, 1999 41.41 41.84 41.22 41.59 2,795,800 -0.32(-0.76%)
Jul 28, 1999 42.90 43.34 41.66 41.91 3,613,300 -0.18(-0.43%)
Jul 27, 1999 42.53 42.84 42.03 42.09 2,534,200 -0.44(-1.03%)
Jul 26, 1999 41.41 42.53 41.34 42.53 2,415,200 +0.62(+1.48%)
Jul 23, 1999 41.97 42.47 41.47 41.91 1,973,800 -0.24(-0.57%)
Jul 22, 1999 42.84 43.21 41.97 42.15 1,995,300 -0.75(-1.75%)
Jul 21, 1999 42.53 43.03 42.22 42.90 2,035,000 +0.18(+0.42%)
Jul 20, 1999 42.97 43.34 42.28 42.72 2,570,800 -0.62(-1.43%)
Jul 19, 1999 43.90 43.90 43.21 43.34 2,145,000 -0.69(-1.57%)
Jul 16, 1999 43.65 44.03 43.40 44.03 1,718,600 +0.44(+1.01%)
Jul 15, 1999 44.27 44.65 43.53 43.59 2,053,800 -0.44(-1.00%)
Jul 14, 1999 44.40 44.59 43.46 44.03 1,696,400 -0.62(-1.39%)
Jul 13, 1999 43.15 45.15 43.03 44.65 3,641,100 +0.81(+1.85%)
Jul 12, 1999 43.78 44.09 43.40 43.84 3,069,800 -0.62(-1.39%)
Jul 09, 1999 41.16 44.65 41.09 44.46 8,655,800 +3.93(+9.70%)
Jul 08, 1999 40.28 40.78 39.79 40.53 2,967,900 -0.44(-1.07%)
Jul 07, 1999 40.85 40.97 39.91 40.97 3,770,900 +0.37(+0.91%)
Jul 06, 1999 40.22 40.85 40.22 40.60 2,149,600 -0.37(-0.90%)
Jul 02, 1999 41.28 41.72 40.66 40.97 1,685,700 -0.62(-1.49%)
Jul 01, 1999 41.03 41.59 40.47 41.59 2,669,800 +0.56(+1.36%)
Jun 30, 1999 41.03 41.22 40.41 41.03 3,566,000 -0.31(-0.75%)
Jun 29, 1999 40.41 41.47 40.35 41.34 3,383,600 +1.18(+2.94%)
Jun 28, 1999 39.79 40.22 39.66 40.16 2,456,700 +0.62(+1.57%)
Jun 25, 1999 39.91 40.28 39.47 39.54 1,524,300 -0.37(-0.93%)
Jun 24, 1999 40.47 40.53 39.66 39.91 2,359,300 -0.75(-1.84%)
Jun 23, 1999 40.60 40.78 40.16 40.66 1,800,600 -0.50(-1.21%)
Jun 22, 1999 41.53 41.97 40.91 41.16 1,907,200 -0.25(-0.60%)
Jun 21, 1999 41.91 41.97 41.34 41.41 2,373,800 -0.50(-1.19%)
Jun 18, 1999 42.72 42.78 41.78 41.91 3,167,500 -0.68(-1.60%)
Jun 17, 1999 41.84 42.78 41.84 42.59 2,022,800 +0.56(+1.33%)
Jun 16, 1999 41.59 42.65 41.59 42.03 2,653,300 +0.50(+1.20%)
Jun 15, 1999 41.28 42.03 41.28 41.53 2,212,500 +0.37(+0.90%)
Jun 14, 1999 41.59 41.97 41.09 41.16 2,427,300 -0.37(-0.89%)
Jun 11, 1999 40.78 41.91 40.66 41.53 3,204,600 -0.25(-0.60%)
Jun 10, 1999 40.91 41.84 39.97 41.78 3,429,300 +0.87(+2.13%)
Jun 09, 1999 41.41 41.47 40.47 40.91 3,205,500 +0.25(+0.61%)
Jun 08, 1999 39.85 40.72 39.72 40.66 2,918,000 +0.75(+1.88%)
Jun 07, 1999 40.78 41.53 39.85 39.91 2,723,400 -1.00(-2.44%)
Jun 04, 1999 39.47 40.91 39.16 40.91 3,855,900 +1.50(+3.81%)
Jun 03, 1999 38.04 39.60 38.04 39.41 3,530,700 +1.25(+3.28%)
Jun 02, 1999 38.54 38.91 37.66 38.16 2,704,900 -0.38(-0.99%)
Jun 01, 1999 38.79 38.85 37.91 38.54 2,604,600 +0.13(+0.34%)
May 28, 1999 38.29 38.66 37.91 38.41 2,579,300 +0.56(+1.48%)
May 27, 1999 38.41 38.97 37.66 37.85 3,212,000 -0.51(-1.33%)
May 26, 1999 39.11 39.17 38.11 38.36 3,656,600 +0.25(+0.66%)
May 25, 1999 38.11 39.11 37.99 38.11 3,853,800 -0.50(-1.30%)
May 24, 1999 39.61 39.92 38.55 38.61 2,588,300 -1.12(-2.82%)
May 21, 1999 39.86 40.29 39.55 39.73 2,633,900 -0.19(-0.48%)
May 20, 1999 39.86 40.61 39.86 39.92 4,503,300 -0.37(-0.92%)
May 19, 1999 40.61 40.73 39.42 40.29 3,137,500 -0.25(-0.62%)
May 18, 1999 39.48 40.61 39.30 40.54 3,411,300 +0.99(+2.50%)
May 17, 1999 39.80 39.86 39.24 39.55 3,152,300 -0.68(-1.69%)
May 14, 1999 40.11 40.61 40.11 40.23 3,272,700 -0.50(-1.23%)
May 13, 1999 41.41 41.41 40.61 40.73 2,087,500 -0.87(-2.09%)
May 12, 1999 41.73 41.91 40.61 41.60 4,655,600 -0.06(-0.14%)
May 11, 1999 39.86 41.79 39.61 41.66 4,194,900 +2.30(+5.84%)
May 10, 1999 40.04 40.11 39.05 39.36 2,780,900 -0.50(-1.25%)
May 07, 1999 40.42 40.73 39.55 39.86 3,395,200 -0.81(-1.99%)
May 06, 1999 40.42 40.79 40.17 40.67 2,519,600 +0.19(+0.47%)
May 05, 1999 40.67 40.85 40.36 40.48 2,607,800 -0.19(-0.47%)
May 04, 1999 41.10 41.35 40.42 40.67 3,726,100 -1.43(-3.40%)
May 03, 1999 42.16 42.60 41.73 42.10 2,052,300 -0.12(-0.28%)
Apr 30, 1999 41.54 42.41 41.35 42.22 3,013,400 +0.49(+1.17%)
Apr 29, 1999 42.54 42.97 41.41 41.73 2,658,600 -0.62(-1.46%)
Apr 28, 1999 43.35 43.59 42.29 42.35 2,611,600 -0.75(-1.74%)
Apr 27, 1999 43.28 43.53 42.91 43.10 3,825,700 -0.18(-0.42%)
Apr 26, 1999 43.84 44.47 42.97 43.28 3,141,600 -0.69(-1.57%)
Apr 23, 1999 44.34 44.65 43.72 43.97 3,154,800 -0.56(-1.26%)
Apr 22, 1999 45.40 45.77 43.72 44.53 4,987,500 -0.68(-1.50%)
Apr 21, 1999 43.91 45.21 43.47 45.21 3,031,000 +1.24(+2.82%)
Apr 20, 1999 42.85 44.34 42.04 43.97 4,127,100 +1.12(+2.61%)
Apr 19, 1999 44.47 44.65 42.35 42.85 4,219,400 -1.43(-3.23%)
Apr 16, 1999 44.34 44.72 43.59 44.28 3,192,100 +0.19(+0.43%)
Apr 15, 1999 44.53 44.96 44.03 44.09 3,613,300 -0.94(-2.09%)
Apr 14, 1999 46.33 46.58 44.90 45.03 3,685,200 -1.30(-2.81%)
Apr 13, 1999 45.71 46.71 45.53 46.33 2,920,200 +0.62(+1.36%)
Apr 12, 1999 45.21 46.27 44.84 45.71 2,811,000 +0.06(+0.13%)
Apr 09, 1999 46.27 46.46 45.15 45.65 3,771,000 -1.06(-2.27%)
Apr 08, 1999 46.40 46.90 45.65 46.71 3,357,200 +0.13(+0.28%)
Apr 07, 1999 45.90 46.71 45.77 46.58 2,612,700 +0.68(+1.48%)
Apr 06, 1999 46.21 46.52 45.53 45.90 2,755,600 -0.31(-0.67%)
Apr 05, 1999 45.84 46.71 45.84 46.21 2,684,000 +0.75(+1.65%)
Apr 01, 1999 45.09 45.84 44.65 45.46 2,821,100 +0.31(+0.69%)
Mar 31, 1999 45.21 45.28 44.53 45.15 3,619,800 +0.31(+0.69%)
Mar 30, 1999 45.59 45.59 44.28 44.84 2,105,800 -0.50(-1.10%)
Mar 29, 1999 44.72 45.53 44.53 45.34 2,982,600 +1.12(+2.53%)
Mar 26, 1999 44.78 45.09 43.91 44.22 3,453,100 +0.19(+0.43%)
Mar 25, 1999 43.47 44.78 42.97 44.03 3,805,600 +1.18(+2.75%)
Mar 24, 1999 42.10 43.28 41.91 42.85 3,052,600 +0.63(+1.49%)
Mar 23, 1999 41.85 42.47 41.54 42.22 3,130,700 -0.25(-0.59%)
Mar 22, 1999 43.41 44.03 42.41 42.47 2,754,100 -1.00(-2.30%)
Mar 19, 1999 44.72 44.78 43.47 43.47 3,841,400 -0.12(-0.28%)
Mar 18, 1999 43.47 44.34 43.35 43.59 2,894,900 +0.18(+0.41%)
Mar 17, 1999 44.16 44.47 43.35 43.41 3,242,900 -0.37(-0.85%)
Mar 16, 1999 43.84 44.47 43.78 43.78 3,353,700 -0.25(-0.57%)
Mar 15, 1999 43.03 44.78 43.03 44.03 2,953,600 +0.68(+1.57%)
Mar 12, 1999 44.59 44.96 43.35 43.35 3,199,800 -1.18(-2.65%)
Mar 11, 1999 43.91 44.96 43.78 44.53 5,294,100 +0.99(+2.27%)
Mar 10, 1999 43.05 43.67 42.55 43.54 4,445,900 +0.24(+0.55%)
Mar 09, 1999 44.48 44.73 43.05 43.30 5,331,600 -1.74(-3.86%)
Mar 08, 1999 46.16 46.34 44.85 45.04 5,556,900 -1.90(-4.04%)
Mar 05, 1999 45.28 47.15 45.16 46.94 4,223,800 +2.09(+4.65%)
Mar 04, 1999 44.48 44.92 44.04 44.85 1,930,400 +0.62(+1.40%)
Mar 03, 1999 44.23 44.72 43.79 44.23 2,913,200 -0.49(-1.11%)
Mar 02, 1999 43.08 44.79 42.83 44.72 3,192,500 +1.64(+3.82%)
Mar 01, 1999 42.42 43.29 42.12 43.08 2,115,400 +0.78(+1.84%)
Feb 26, 1999 41.96 42.49 41.58 42.30 2,381,100 +0.46(+1.11%)
Feb 25, 1999 41.99 42.02 41.46 41.83 2,181,100 -0.46(-1.10%)
Feb 24, 1999 42.80 43.17 42.30 42.30 2,353,900 -0.35(-0.81%)
Feb 23, 1999 42.74 43.08 42.40 42.65 2,324,100 +0.03(+0.08%)
Feb 22, 1999 42.37 42.74 41.90 42.61 3,039,500 +0.03(+0.07%)
Feb 19, 1999 41.30 42.61 41.28 42.58 3,208,900 +1.30(+3.16%)
Feb 18, 1999 40.44 41.28 40.37 41.28 2,396,900 +1.22(+3.03%)
Feb 17, 1999 40.37 40.56 39.90 40.06 1,321,200 -0.65(-1.61%)
Feb 16, 1999 40.44 40.87 40.40 40.72 1,574,700 +0.25(+0.62%)
Feb 12, 1999 40.62 40.81 40.12 40.47 1,313,100 -0.35(-0.85%)
Feb 11, 1999 39.62 40.81 39.41 40.81 1,380,900 +1.06(+2.67%)
Feb 10, 1999 39.94 40.00 39.47 39.75 1,735,300 -0.19(-0.46%)
Feb 09, 1999 39.81 40.49 39.81 39.94 1,753,200 -0.31(-0.78%)
Feb 08, 1999 39.97 40.56 39.75 40.25 1,757,900 +0.28(+0.70%)
Feb 05, 1999 40.31 40.53 39.75 39.97 1,351,300 -0.21(-0.54%)
Feb 04, 1999 40.81 40.81 39.94 40.19 2,899,800 -0.31(-0.77%)
Feb 03, 1999 39.31 40.56 39.31 40.49 3,148,300 +1.15(+2.92%)
Feb 02, 1999 39.31 39.38 38.85 39.35 1,639,600 -0.15(-0.39%)
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