McDonald's Corp (NY: MCD )

273.99 -1.01 (-0.37%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.02 20.03 19.02 19.71 7,741,059 +0.00(+0.00%)
Feb 26, 2004 19.34 19.77 19.33 19.71 7,912,530 +0.25(+1.29%)
Feb 25, 2004 19.34 19.53 19.23 19.46 6,798,971 +0.22(+1.12%)
Feb 24, 2004 19.34 19.41 19.17 19.24 7,071,114 -0.10(-0.50%)
Feb 23, 2004 18.90 19.46 18.89 19.34 8,916,515 +0.42(+2.25%)
Feb 20, 2004 18.96 19.06 18.77 18.91 6,938,705 -0.06(-0.33%)
Feb 19, 2004 18.92 19.15 18.90 18.97 7,283,945 +0.14(+0.74%)
Feb 18, 2004 18.80 18.90 18.74 18.84 6,115,814 +0.03(+0.19%)
Feb 17, 2004 18.65 18.84 18.62 18.80 4,616,085 +0.26(+1.39%)
Feb 13, 2004 18.53 18.65 18.42 18.54 4,677,695 -0.03(-0.19%)
Feb 12, 2004 18.75 18.82 18.56 18.58 5,473,299 -0.26(-1.37%)
Feb 11, 2004 18.64 18.84 18.61 18.84 11,913,818 +0.19(+1.01%)
Feb 10, 2004 18.65 18.81 18.57 18.65 4,869,271 -0.09(-0.48%)
Feb 09, 2004 18.75 18.95 18.65 18.74 8,594,970 -0.17(-0.92%)
Feb 06, 2004 18.94 18.99 18.57 18.91 11,809,269 +0.32(+1.72%)
Feb 05, 2004 18.26 18.63 18.24 18.59 8,139,866 +0.20(+1.10%)
Feb 04, 2004 18.35 18.46 18.30 18.39 8,126,941 +0.18(+0.99%)
Feb 03, 2004 18.01 18.26 18.01 18.21 4,735,713 +0.11(+0.62%)
Feb 02, 2004 17.98 18.28 17.91 18.10 8,292,094 +0.17(+0.97%)
Jan 30, 2004 17.69 18.00 17.67 17.92 7,126,404 +0.17(+0.94%)
Jan 29, 2004 17.62 17.81 17.51 17.76 9,537,775 +0.45(+2.57%)
Jan 28, 2004 17.79 17.83 17.23 17.31 8,640,782 -0.41(-2.32%)
Jan 27, 2004 17.77 17.86 17.69 17.72 7,053,737 +0.12(+0.67%)
Jan 26, 2004 17.60 17.72 17.34 17.60 6,953,497 +0.02(+0.12%)
Jan 23, 2004 17.64 17.76 17.32 17.58 6,607,969 -0.10(-0.55%)
Jan 22, 2004 17.67 17.87 17.63 17.68 4,258,351 -0.09(-0.51%)
Jan 21, 2004 17.63 17.85 17.56 17.77 5,240,793 +0.24(+1.39%)
Jan 20, 2004 17.70 17.76 17.38 17.53 5,928,976 -0.10(-0.55%)
Jan 16, 2004 17.48 17.65 17.41 17.62 6,725,443 +0.11(+0.64%)
Jan 15, 2004 17.51 17.74 17.23 17.51 7,760,590 +0.06(+0.32%)
Jan 14, 2004 17.27 17.47 17.25 17.46 8,911,057 +0.30(+1.75%)
Jan 13, 2004 17.42 17.49 17.09 17.16 8,082,853 -0.33(-1.87%)
Jan 12, 2004 17.43 17.51 17.21 17.48 7,200,364 -0.03(-0.16%)
Jan 09, 2004 17.60 17.79 17.51 17.51 6,581,688 -0.24(-1.37%)
Jan 08, 2004 17.64 17.80 17.53 17.76 7,586,103 +0.06(+0.35%)
Jan 07, 2004 17.64 17.72 17.50 17.69 9,586,172 +0.06(+0.32%)
Jan 06, 2004 17.39 17.74 17.38 17.64 7,512,718 +0.21(+1.20%)
Jan 05, 2004 17.39 17.48 17.27 17.43 7,833,975 +0.17(+0.97%)
Jan 02, 2004 17.37 17.43 17.17 17.26 6,572,210 -0.03(-0.16%)
Dec 31, 2003 17.30 17.33 17.14 17.29 6,567,183 +0.03(+0.20%)
Dec 30, 2003 16.98 17.32 16.96 17.25 9,580,571 +0.13(+0.73%)
Dec 29, 2003 17.09 17.17 16.80 17.13 19,496,474 +0.36(+2.12%)
Dec 26, 2003 16.71 16.89 16.66 16.77 10,451,572 +0.09(+0.54%)
Dec 24, 2003 16.26 16.80 16.09 16.68 33,148,990 -0.92(-5.22%)
Dec 23, 2003 17.55 17.64 17.48 17.60 7,602,618 +0.08(+0.48%)
Dec 22, 2003 16.79 17.54 16.79 17.52 10,001,351 +0.60(+3.54%)
Dec 19, 2003 17.41 17.42 16.43 16.92 16,579,449 -0.36(-2.06%)
Dec 18, 2003 17.16 17.37 17.12 17.28 6,703,901 +0.22(+1.26%)
Dec 17, 2003 17.23 17.37 16.99 17.06 8,670,796 -0.26(-1.53%)
Dec 16, 2003 17.66 17.79 17.30 17.32 8,246,426 -0.38(-2.12%)
Dec 15, 2003 18.17 18.19 17.67 17.70 6,272,781 -0.25(-1.40%)
Dec 12, 2003 18.01 18.08 17.76 17.95 5,494,697 -0.01(-0.08%)
Dec 11, 2003 17.78 18.12 17.78 17.97 6,482,884 +0.17(+0.98%)
Dec 10, 2003 17.62 17.79 17.59 17.79 4,634,324 +0.09(+0.51%)
Dec 09, 2003 17.97 18.00 17.67 17.70 6,667,855 -0.14(-0.78%)
Dec 08, 2003 18.24 18.36 17.73 17.84 9,276,691 -0.26(-1.42%)
Dec 05, 2003 18.32 18.42 18.06 18.10 5,175,019 -0.40(-2.15%)
Dec 04, 2003 18.42 18.81 18.24 18.49 8,954,859 +0.07(+0.38%)
Dec 03, 2003 18.51 18.70 18.35 18.42 5,504,032 -0.01(-0.08%)
Dec 02, 2003 18.43 18.47 18.35 18.44 7,848,767 +0.09(+0.49%)
Dec 01, 2003 18.07 18.42 18.03 18.35 7,745,080 +0.50(+2.81%)
Nov 28, 2003 17.56 18.03 17.56 17.85 2,714,102 +0.17(+0.95%)
Nov 26, 2003 17.79 17.92 17.58 17.68 6,841,193 -0.26(-1.44%)
Nov 25, 2003 17.83 18.03 17.69 17.94 4,530,206 +0.08(+0.47%)
Nov 24, 2003 17.55 17.93 17.53 17.85 5,772,584 +0.47(+2.68%)
Nov 21, 2003 17.39 17.59 17.33 17.39 6,425,439 +0.20(+1.18%)
Nov 20, 2003 17.17 17.35 17.10 17.19 5,714,709 +0.02(+0.12%)
Nov 19, 2003 17.20 17.21 17.03 17.16 5,546,397 -0.03(-0.20%)
Nov 18, 2003 17.44 17.60 17.17 17.20 8,454,231 -0.21(-1.20%)
Nov 17, 2003 17.87 17.94 17.23 17.41 8,809,955 -0.47(-2.65%)
Nov 14, 2003 18.10 18.17 17.76 17.88 6,312,274 -0.27(-1.50%)
Nov 13, 2003 18.27 18.31 18.08 18.15 8,342,645 -0.12(-0.65%)
Nov 12, 2003 18.07 18.44 18.05 18.27 9,126,474 +0.10(+0.54%)
Nov 11, 2003 18.11 18.18 17.97 18.17 9,486,363 +0.07(+0.38%)
Nov 10, 2003 18.17 18.37 18.03 18.10 10,111,357 -0.01(-0.04%)
Nov 07, 2003 18.61 18.65 18.10 18.11 19,706,290 +0.02(+0.12%)
Nov 06, 2003 18.21 18.24 17.95 18.09 11,592,991 -0.12(-0.65%)
Nov 05, 2003 18.18 18.52 17.97 18.21 10,913,999 +0.03(+0.15%)
Nov 04, 2003 17.76 18.24 17.62 18.18 14,467,795 +0.50(+2.84%)
Nov 03, 2003 17.67 17.87 17.56 17.68 10,555,833 +0.27(+1.56%)
Oct 31, 2003 17.26 17.46 17.23 17.41 11,121,373 +0.19(+1.09%)
Oct 30, 2003 17.14 17.24 17.06 17.22 5,534,764 +0.08(+0.49%)
Oct 29, 2003 17.16 17.16 16.89 17.14 8,425,796 +0.01(+0.04%)
Oct 28, 2003 17.06 17.13 16.72 17.13 9,608,576 +0.24(+1.44%)
Oct 27, 2003 16.83 17.05 16.78 16.89 7,141,053 +0.04(+0.25%)
Oct 24, 2003 16.57 16.84 16.45 16.84 6,638,845 +0.13(+0.79%)
Oct 23, 2003 16.43 16.82 16.43 16.71 10,048,312 +0.07(+0.42%)
Oct 22, 2003 16.64 16.86 16.43 16.64 12,836,805 +0.11(+0.67%)
Oct 21, 2003 16.73 16.82 16.38 16.53 8,212,677 -0.31(-1.82%)
Oct 20, 2003 16.78 16.86 16.75 16.84 5,100,054 +0.02(+0.12%)
Oct 17, 2003 16.75 16.83 16.59 16.82 6,417,684 +0.10(+0.63%)
Oct 16, 2003 16.76 16.84 16.57 16.71 7,008,500 +0.06(+0.33%)
Oct 15, 2003 17.05 17.06 16.62 16.66 9,311,875 -0.33(-1.93%)
Oct 14, 2003 16.92 17.03 16.86 16.98 5,246,250 -0.06(-0.37%)
Oct 13, 2003 16.96 17.05 16.88 17.05 4,146,190 +0.13(+0.78%)
Oct 10, 2003 16.99 17.06 16.65 16.91 8,191,423 +0.06(+0.33%)
Oct 09, 2003 17.03 17.12 16.78 16.86 10,031,222 +0.04(+0.25%)
Oct 08, 2003 17.37 17.37 16.75 16.82 12,778,787 -0.40(-2.31%)
Oct 07, 2003 17.19 17.32 16.95 17.21 11,629,468 +0.43(+2.57%)
Oct 06, 2003 16.82 16.86 16.70 16.78 6,395,999 -0.11(-0.66%)
Oct 03, 2003 16.91 17.25 16.77 16.89 8,999,952 -0.01(-0.08%)
Oct 02, 2003 16.97 17.23 16.89 16.91 8,189,556 +0.05(+0.29%)
Oct 01, 2003 16.54 16.92 16.52 16.86 9,235,474 +0.47(+2.85%)
Sep 30, 2003 16.52 16.65 16.20 16.39 6,343,294 -0.13(-0.80%)
Sep 29, 2003 16.36 16.54 16.22 16.52 7,370,830 +0.09(+0.55%)
Sep 26, 2003 16.05 16.60 15.96 16.43 11,392,367 +0.17(+1.03%)
Sep 25, 2003 16.66 16.68 16.22 16.27 8,227,756 -0.40(-2.38%)
Sep 24, 2003 16.69 16.97 16.62 16.66 13,503,160 +0.02(+0.13%)
Sep 23, 2003 16.62 16.75 16.57 16.64 7,065,513 +0.19(+1.14%)
Sep 22, 2003 16.57 16.63 16.43 16.45 4,883,345 -0.20(-1.21%)
Sep 19, 2003 16.67 16.73 16.47 16.66 10,761,197 +0.01(+0.04%)
Sep 18, 2003 16.48 16.69 16.48 16.65 9,085,401 +0.11(+0.67%)
Sep 17, 2003 16.50 16.64 16.47 16.54 6,406,483 +0.00(+0.00%)
Sep 16, 2003 16.47 16.57 16.47 16.54 8,517,276 +0.18(+1.11%)
Sep 15, 2003 16.33 16.47 16.31 16.36 7,191,460 +0.01(+0.04%)
Sep 12, 2003 16.39 16.43 16.20 16.35 7,131,287 -0.15(-0.93%)
Sep 11, 2003 16.32 16.59 16.29 16.50 7,625,452 +0.35(+2.15%)
Sep 10, 2003 16.36 16.45 16.11 16.15 7,052,157 -0.27(-1.65%)
Sep 09, 2003 16.89 16.89 16.39 16.43 14,734,767 +0.17(+1.03%)
Sep 08, 2003 16.23 16.36 16.17 16.26 7,487,298 +0.03(+0.21%)
Sep 05, 2003 16.29 16.39 16.05 16.22 8,068,779 -0.06(-0.38%)
Sep 04, 2003 15.92 16.36 15.88 16.29 13,870,373 +0.49(+3.09%)
Sep 03, 2003 15.67 15.81 15.59 15.80 9,681,243 +0.13(+0.84%)
Sep 02, 2003 15.63 15.81 15.40 15.67 9,837,922 +0.06(+0.36%)
Aug 29, 2003 15.43 15.74 15.36 15.61 5,993,601 +0.05(+0.31%)
Aug 28, 2003 15.74 15.81 15.52 15.56 6,168,663 -0.15(-0.93%)
Aug 27, 2003 15.60 15.86 15.60 15.71 6,181,301 +0.18(+1.17%)
Aug 26, 2003 15.37 15.57 15.24 15.53 6,213,757 +0.07(+0.45%)
Aug 25, 2003 15.26 15.49 15.18 15.46 5,944,199 +0.17(+1.14%)
Aug 22, 2003 15.71 15.76 15.08 15.28 11,421,376 -0.38(-2.44%)
Aug 21, 2003 16.02 16.07 15.63 15.67 7,308,216 -0.35(-2.17%)
Aug 20, 2003 15.88 16.05 15.83 16.02 3,936,088 +0.08(+0.52%)
Aug 19, 2003 15.83 15.98 15.70 15.93 4,376,255 +0.11(+0.70%)
Aug 18, 2003 16.02 16.02 15.77 15.82 6,467,087 -0.18(-1.13%)
Aug 15, 2003 16.02 16.02 15.84 16.00 4,142,169 +0.02(+0.13%)
Aug 14, 2003 15.95 16.04 15.62 15.98 10,527,398 -0.15(-0.95%)
Aug 13, 2003 16.57 16.61 16.04 16.13 9,668,318 -0.43(-2.61%)
Aug 12, 2003 16.41 16.67 16.39 16.57 9,334,997 +0.02(+0.13%)
Aug 11, 2003 16.50 16.70 16.22 16.54 9,237,629 -0.09(-0.54%)
Aug 08, 2003 16.00 16.64 15.95 16.64 22,922,744 +1.27(+8.30%)
Aug 07, 2003 15.32 15.48 15.24 15.36 4,914,940 +0.17(+1.10%)
Aug 06, 2003 15.11 15.28 15.02 15.19 6,176,131 -0.13(-0.82%)
Aug 05, 2003 15.72 15.72 15.26 15.32 5,743,862 -0.40(-2.57%)
Aug 04, 2003 15.86 15.91 15.46 15.72 6,754,883 -0.27(-1.70%)
Aug 01, 2003 16.02 16.06 15.79 15.99 6,359,953 -0.03(-0.17%)
Jul 31, 2003 15.81 16.15 15.77 16.02 13,293,488 +0.42(+2.72%)
Jul 30, 2003 15.30 15.67 15.27 15.60 10,418,254 +0.17(+1.13%)
Jul 29, 2003 15.15 15.60 14.69 15.42 15,436,307 +0.62(+4.19%)
Jul 28, 2003 14.82 14.90 14.59 14.80 6,594,039 -0.13(-0.84%)
Jul 25, 2003 14.68 14.96 14.49 14.93 5,712,842 +0.25(+1.71%)
Jul 24, 2003 14.87 15.07 14.66 14.68 5,329,688 -0.09(-0.61%)
Jul 23, 2003 14.78 14.89 14.58 14.77 5,358,410 +0.09(+0.62%)
Jul 22, 2003 14.49 14.80 14.48 14.68 5,850,421 +0.15(+1.01%)
Jul 21, 2003 14.89 14.89 14.49 14.53 8,650,404 -0.36(-2.43%)
Jul 18, 2003 14.55 14.98 14.50 14.89 10,589,725 +0.63(+4.39%)
Jul 17, 2003 14.62 14.66 14.21 14.27 7,415,780 -0.44(-2.98%)
Jul 16, 2003 14.69 14.74 14.41 14.71 14,485,459 +0.03(+0.19%)
Jul 15, 2003 15.46 15.46 14.54 14.68 19,659,330 -0.59(-3.83%)
Jul 14, 2003 15.90 15.96 15.22 15.26 20,286,478 -0.46(-2.92%)
Jul 11, 2003 15.50 15.91 15.43 15.72 7,258,383 +0.22(+1.44%)
Jul 10, 2003 15.91 15.91 15.40 15.50 7,534,116 -0.41(-2.58%)
Jul 09, 2003 15.84 16.04 15.64 15.91 11,054,163 +0.03(+0.22%)
Jul 08, 2003 15.86 15.99 15.79 15.88 10,309,110 -0.07(-0.44%)
Jul 07, 2003 15.74 16.18 15.65 15.95 9,375,782 +0.20(+1.24%)
Jul 03, 2003 15.67 16.02 15.60 15.75 6,247,218 -0.07(-0.44%)
Jul 02, 2003 15.18 15.86 15.11 15.82 9,388,851 +0.54(+3.55%)
Jul 01, 2003 15.18 15.37 14.91 15.28 8,888,510 -0.08(-0.54%)
Jun 30, 2003 15.58 15.68 15.25 15.36 8,256,048 -0.22(-1.39%)
Jun 27, 2003 15.56 15.98 15.44 15.58 7,865,139 -0.06(-0.36%)
Jun 26, 2003 15.46 15.63 15.28 15.63 6,222,086 +0.15(+0.94%)
Jun 25, 2003 15.70 15.74 15.39 15.49 8,042,785 -0.20(-1.29%)
Jun 24, 2003 15.67 15.83 15.53 15.69 9,464,103 +0.11(+0.72%)
Jun 23, 2003 15.33 15.62 15.17 15.58 9,512,356 +0.24(+1.59%)
Jun 20, 2003 15.27 15.37 15.01 15.33 13,910,441 +0.32(+2.13%)
Jun 19, 2003 15.09 15.31 14.80 15.01 11,346,555 -0.34(-2.22%)
Jun 18, 2003 15.46 15.46 15.28 15.35 6,300,211 -0.10(-0.68%)
Jun 17, 2003 15.46 15.54 15.26 15.46 10,052,046 +0.00(+0.00%)
Jun 16, 2003 14.92 15.46 14.91 15.46 8,605,022 +0.52(+3.45%)
Jun 13, 2003 14.97 15.15 14.84 14.94 5,332,273 -0.11(-0.74%)
Jun 12, 2003 15.08 15.19 14.74 15.05 7,623,011 -0.01(-0.09%)
Jun 11, 2003 15.08 15.28 14.78 15.07 11,647,563 -0.02(-0.14%)
Jun 10, 2003 14.50 15.10 14.27 15.09 14,652,191 +0.56(+3.83%)
Jun 09, 2003 14.33 14.57 14.21 14.53 12,583,907 -0.13(-0.90%)
Jun 06, 2003 13.89 14.85 13.86 14.66 29,891,464 +1.24(+9.23%)
Jun 05, 2003 13.22 13.49 13.09 13.43 9,141,840 +0.20(+1.53%)
Jun 04, 2003 13.32 13.39 13.20 13.22 7,133,728 -0.13(-0.94%)
Jun 03, 2003 13.16 13.36 13.04 13.35 6,403,467 +0.19(+1.43%)
Jun 02, 2003 13.17 13.51 13.04 13.16 10,983,937 +0.12(+0.91%)
May 30, 2003 12.77 13.11 12.76 13.04 8,796,169 +0.27(+2.13%)
May 29, 2003 12.65 12.97 12.65 12.77 6,545,642 +0.06(+0.44%)
May 28, 2003 12.47 12.85 12.44 12.71 13,369,602 +0.34(+2.76%)
May 27, 2003 12.40 12.54 12.26 12.37 9,410,680 -0.02(-0.17%)
May 23, 2003 12.19 12.43 12.11 12.39 9,624,373 +0.21(+1.71%)
May 22, 2003 12.16 12.40 12.07 12.19 15,612,661 +0.14(+1.16%)
May 21, 2003 12.17 12.19 11.77 12.05 32,197,710 +0.24(+2.06%)
May 20, 2003 12.64 12.88 11.55 11.80 39,084,572 -0.84(-6.66%)
May 19, 2003 12.83 12.83 12.60 12.65 5,639,600 -0.25(-1.94%)
May 16, 2003 13.02 13.04 12.84 12.90 6,298,200 -0.06(-0.43%)
May 15, 2003 12.88 13.10 12.84 12.95 11,990,075 +0.03(+0.22%)
May 14, 2003 12.81 12.92 12.57 12.92 7,563,843 +0.20(+1.59%)
May 13, 2003 12.74 12.83 12.53 12.72 12,872,995 -0.01(-0.11%)
May 12, 2003 12.25 12.74 12.14 12.74 12,335,029 +0.49(+4.04%)
May 09, 2003 12.19 12.26 12.09 12.24 8,693,918 +0.23(+1.91%)
May 08, 2003 11.87 12.10 11.79 12.01 8,621,251 -0.10(-0.81%)
May 07, 2003 12.28 12.41 12.01 12.11 10,663,111 -0.34(-2.74%)
May 06, 2003 12.21 12.55 12.18 12.45 11,769,202 +0.27(+2.23%)
May 05, 2003 12.31 12.31 12.01 12.18 7,185,285 -0.07(-0.57%)
May 02, 2003 11.99 12.31 11.89 12.25 6,692,843 +0.30(+2.51%)
May 01, 2003 11.87 11.98 11.64 11.95 7,860,256 +0.04(+0.35%)
Apr 30, 2003 11.91 12.03 11.75 11.91 14,843,481 -0.13(-1.04%)
Apr 29, 2003 11.99 12.12 11.87 12.03 13,787,797 +0.24(+2.07%)
Apr 28, 2003 11.45 11.80 11.25 11.79 21,795,254 +0.78(+7.08%)
Apr 25, 2003 11.09 11.14 10.99 11.01 6,034,387 -0.08(-0.69%)
Apr 24, 2003 11.00 11.14 10.96 11.09 5,492,830 +0.05(+0.44%)
Apr 23, 2003 11.18 11.18 11.02 11.04 7,998,984 -0.14(-1.25%)
Apr 22, 2003 11.04 11.20 11.00 11.18 8,660,887 +0.03(+0.25%)
Apr 21, 2003 11.18 11.27 11.00 11.15 6,432,907 +0.01(+0.06%)
Apr 17, 2003 10.97 11.14 10.46 11.14 6,692,843 +0.17(+1.59%)
Apr 16, 2003 10.98 11.04 10.81 10.97 8,416,031 -0.07(-0.63%)
Apr 15, 2003 10.97 11.07 10.88 11.04 7,323,869 +0.10(+0.96%)
Apr 14, 2003 10.93 11.06 10.76 10.93 8,376,537 -0.06(-0.51%)
Apr 11, 2003 10.99 11.10 10.85 10.99 6,481,017 -0.01(-0.13%)
Apr 10, 2003 10.90 11.00 10.67 11.00 8,959,454 +0.21(+1.93%)
Apr 09, 2003 11.09 11.09 10.70 10.79 12,797,600 -0.24(-2.15%)
Apr 08, 2003 11.11 11.18 10.88 11.03 21,242,352 +0.03(+0.25%)
Apr 07, 2003 10.38 11.04 10.27 11.00 29,048,754 +0.87(+8.59%)
Apr 04, 2003 9.853 10.13 9.853 10.13 9,951,231 +0.33(+3.34%)
Apr 03, 2003 10.05 10.05 9.665 9.804 8,890,808 -0.17(-1.68%)
Apr 02, 2003 9.818 10.10 9.818 9.971 10,933,961 +0.19(+1.92%)
Apr 01, 2003 10.17 10.19 9.756 9.783 9,555,152 -0.29(-2.84%)
Mar 31, 2003 10.13 10.19 9.971 10.07 8,603,586 -0.26(-2.56%)
Mar 28, 2003 10.10 10.58 9.992 10.33 12,170,738 +0.24(+2.35%)
Mar 27, 2003 9.853 10.22 9.832 10.10 10,067,843 +0.19(+1.90%)
Mar 26, 2003 9.923 10.01 9.804 9.909 6,510,744 +0.05(+0.49%)
Mar 25, 2003 9.769 9.957 9.609 9.860 5,731,511 +0.09(+0.93%)
Mar 24, 2003 9.971 10.03 9.707 9.769 6,643,153 -0.43(-4.23%)
Mar 21, 2003 10.03 10.26 9.888 10.20 9,286,887 +0.19(+1.88%)
Mar 20, 2003 10.15 10.15 9.728 10.01 7,075,710 -0.13(-1.30%)
Mar 19, 2003 9.902 10.22 9.832 10.15 10,210,305 +0.18(+1.82%)
Mar 18, 2003 9.679 10.03 9.574 9.964 14,584,263 +0.42(+4.45%)
Mar 17, 2003 9.428 9.547 9.219 9.540 11,906,350 +0.11(+1.18%)
Mar 14, 2003 8.913 9.428 8.885 9.428 19,670,962 +0.52(+5.78%)
Mar 13, 2003 8.774 8.941 8.718 8.913 14,608,964 +0.29(+3.39%)
Mar 12, 2003 8.669 8.739 8.439 8.621 12,315,210 -0.06(-0.72%)
Mar 11, 2003 8.648 8.843 8.648 8.683 7,305,343 -0.02(-0.24%)
Mar 10, 2003 8.878 8.920 8.641 8.704 7,385,478 -0.22(-2.50%)
Mar 07, 2003 8.676 8.983 8.662 8.927 10,318,588 +0.15(+1.67%)
Mar 06, 2003 8.718 8.948 8.711 8.781 9,383,394 -0.11(-1.25%)
Mar 05, 2003 9.031 9.087 8.878 8.892 6,936,981 -0.10(-1.08%)
Mar 04, 2003 9.059 9.122 8.990 8.990 5,339,310 -0.19(-2.12%)
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.