FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
200.16 USD  -9.69 (-4.62%)
Streaming Delayed Price  /  Updated: 3:25 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 44.56 44.56 43.38 43.69 11,700,600 -0.77(-1.73%)
Feb 27, 2007 45.54 45.75 44.00 44.46 9,694,800 -1.34(-2.93%)
Feb 26, 2007 46.00 46.15 45.76 45.80 5,905,318 -0.21(-0.46%)
Feb 23, 2007 46.05 46.21 45.83 46.01 3,857,700 -0.04(-0.09%)
Feb 22, 2007 45.85 46.09 45.81 46.05 4,804,000 +0.08(+0.17%)
Feb 21, 2007 45.80 46.12 45.74 45.97 5,621,200 +0.15(+0.33%)
Feb 20, 2007 45.17 45.90 45.05 45.82 6,353,200 +0.50(+1.10%)
Feb 16, 2007 45.00 45.38 44.86 45.32 6,806,900 +0.34(+0.76%)
Feb 15, 2007 44.90 45.24 44.84 44.98 4,127,300 -0.04(-0.09%)
Feb 14, 2007 44.95 45.05 44.71 45.02 5,361,004 +0.12(+0.27%)
Feb 13, 2007 44.85 44.97 44.71 44.90 5,110,839 +0.17(+0.38%)
Feb 12, 2007 44.50 44.90 44.40 44.73 5,649,894 +0.17(+0.38%)
Feb 09, 2007 44.47 44.90 44.42 44.56 4,946,700 +0.21(+0.47%)
Feb 08, 2007 44.73 44.84 44.14 44.35 6,018,400 -0.37(-0.83%)
Feb 07, 2007 44.75 44.88 44.46 44.72 3,362,000 -0.05(-0.11%)
Feb 06, 2007 44.70 44.86 44.43 44.77 4,016,600 +0.24(+0.54%)
Feb 05, 2007 44.46 44.71 44.30 44.53 3,520,900 -0.01(-0.02%)
Feb 02, 2007 44.48 44.74 44.42 44.54 4,724,100 +0.06(+0.13%)
Feb 01, 2007 44.26 44.52 44.20 44.48 6,086,700 +0.13(+0.29%)
Jan 31, 2007 43.77 44.44 43.65 44.35 7,350,900 +0.58(+1.33%)
Jan 30, 2007 43.48 43.85 43.48 43.77 5,818,200 +0.54(+1.25%)
Jan 29, 2007 42.78 43.65 42.75 43.23 8,262,100 +0.30(+0.70%)
Jan 26, 2007 43.02 43.09 42.54 42.93 8,542,300 -0.07(-0.16%)
Jan 25, 2007 43.98 44.14 42.86 43.00 10,630,200 -1.16(-2.63%)
Jan 24, 2007 44.45 44.48 44.04 44.16 11,019,000 -0.69(-1.54%)
Jan 23, 2007 44.55 45.00 44.40 44.85 6,140,200 +0.50(+1.13%)
Jan 22, 2007 44.80 44.80 44.20 44.35 4,918,000 -0.46(-1.03%)
Jan 19, 2007 44.67 44.90 44.30 44.81 5,116,900 +0.22(+0.49%)
Jan 18, 2007 44.87 44.99 44.52 44.59 4,690,500 -0.27(-0.60%)
Jan 17, 2007 44.57 45.06 44.39 44.86 9,439,700 +0.29(+0.65%)
Jan 16, 2007 44.36 44.65 44.17 44.57 5,377,700 +0.35(+0.79%)
Jan 12, 2007 44.67 44.68 44.09 44.22 7,103,000 -0.29(-0.65%)
Jan 11, 2007 44.22 44.60 44.11 44.51 5,626,900 +0.25(+0.56%)
Jan 10, 2007 43.78 44.29 43.46 44.26 6,374,800 +0.47(+1.07%)
Jan 09, 2007 43.86 44.15 43.59 43.79 6,832,800 +0.08(+0.18%)
Jan 08, 2007 43.50 43.85 43.25 43.71 4,538,500 +0.17(+0.39%)
Jan 05, 2007 43.40 43.82 43.34 43.54 5,701,000 +0.00(+0.00%)
Jan 04, 2007 43.75 43.86 42.87 43.54 9,826,100 -0.33(-0.75%)
Jan 03, 2007 43.65 44.38 43.50 43.87 7,579,200 -0.46(-1.04%)
Dec 29, 2006 44.17 44.68 44.10 44.33 3,300,500 -0.03(-0.07%)
Dec 28, 2006 44.34 44.63 44.02 44.36 3,415,300 +0.03(+0.07%)
Dec 27, 2006 43.95 44.36 43.82 44.33 3,803,000 +0.52(+1.19%)
Dec 26, 2006 43.66 43.92 43.50 43.81 2,226,200 +0.24(+0.55%)
Dec 22, 2006 43.87 43.98 43.52 43.57 3,559,600 -0.30(-0.68%)
Dec 21, 2006 44.00 44.20 43.73 43.87 5,511,700 +0.01(+0.02%)
Dec 20, 2006 44.00 44.24 43.74 43.86 5,868,000 -0.13(-0.30%)
Dec 19, 2006 43.48 44.00 43.24 43.99 5,906,800 +0.51(+1.17%)
Dec 18, 2006 43.34 43.75 43.25 43.48 5,196,400 +0.07(+0.16%)
Dec 15, 2006 43.69 43.95 43.12 43.41 7,394,700 -0.28(-0.64%)
Dec 14, 2006 43.51 43.94 43.38 43.69 4,642,600 +0.10(+0.23%)
Dec 13, 2006 43.20 43.68 43.15 43.59 5,026,700 +0.55(+1.28%)
Dec 12, 2006 43.49 43.58 42.81 43.04 5,350,800 -0.54(-1.24%)
Dec 11, 2006 43.50 43.79 43.37 43.58 4,611,700 -0.18(-0.41%)
Dec 08, 2006 43.52 43.89 43.25 43.76 7,236,300 +0.48(+1.11%)
Dec 07, 2006 43.00 43.43 42.96 43.28 5,775,800 +0.32(+0.74%)
Dec 06, 2006 42.95 43.00 42.54 42.96 5,663,600 +0.21(+0.49%)
Dec 05, 2006 42.74 43.43 42.51 42.75 6,714,000 +0.25(+0.59%)
Dec 04, 2006 42.05 42.67 42.00 42.50 5,172,200 +0.42(+1.00%)
Dec 01, 2006 41.83 42.26 41.70 42.08 6,326,900 +0.11(+0.26%)
Nov 30, 2006 41.94 42.12 41.55 41.97 6,344,000 +0.12(+0.29%)
Nov 29, 2006 41.55 41.94 41.47 41.85 7,239,100 +0.45(+1.09%)
Nov 28, 2006 41.00 41.47 40.79 41.40 6,660,800 +0.30(+0.73%)
Nov 27, 2006 42.00 42.07 41.05 41.10 7,251,700 -0.78(-1.86%)
Nov 24, 2006 41.87 42.26 41.67 41.88 1,877,700 -0.27(-0.64%)
Nov 22, 2006 42.06 42.25 41.75 42.15 4,708,400 +0.09(+0.21%)
Nov 21, 2006 41.98 42.25 41.91 42.06 8,403,500 +0.17(+0.41%)
Nov 20, 2006 41.78 42.00 41.65 41.89 7,821,800 +0.07(+0.17%)
Nov 17, 2006 41.67 41.82 41.28 41.82 6,196,800 +0.15(+0.36%)
Nov 16, 2006 41.30 41.79 41.06 41.67 7,781,900 +0.57(+1.39%)
Nov 15, 2006 41.18 41.70 40.99 41.10 10,242,900 -0.17(-0.41%)
Nov 14, 2006 41.60 41.64 40.88 41.27 8,263,400 -0.24(-0.58%)
Nov 13, 2006 41.20 41.60 40.85 41.51 10,226,300 -0.46(-1.10%)
Nov 10, 2006 42.10 42.22 41.97 41.97 8,642,600 -0.12(-0.29%)
Nov 09, 2006 42.03 42.12 41.86 42.09 7,620,300 +0.06(+0.14%)
Nov 08, 2006 41.62 42.25 41.35 42.03 7,647,600 +0.36(+0.86%)
Nov 07, 2006 41.83 42.08 41.66 41.67 16,560,500 -0.16(-0.38%)
Nov 06, 2006 41.55 41.90 41.24 41.83 7,915,800 +0.59(+1.43%)
Nov 03, 2006 42.05 42.10 41.21 41.24 7,382,900 -0.81(-1.93%)
Nov 02, 2006 41.73 42.10 41.62 42.05 8,055,200 +0.19(+0.45%)
Nov 01, 2006 42.15 42.15 41.76 41.86 6,753,600 -0.06(-0.14%)
Oct 31, 2006 42.18 42.24 41.60 41.92 10,009,500 +0.00(+0.00%)
Oct 30, 2006 41.48 41.96 41.22 41.92 8,921,300 +0.45(+1.09%)
Oct 27, 2006 41.82 41.93 41.41 41.47 7,309,000 -0.64(-1.52%)
Oct 26, 2006 41.92 42.15 41.61 42.11 6,373,100 +0.11(+0.26%)
Oct 25, 2006 42.24 42.48 41.69 42.00 8,889,400 -0.25(-0.59%)
Oct 24, 2006 41.90 42.46 41.84 42.25 11,380,200 +0.11(+0.26%)
Oct 23, 2006 41.37 42.36 41.35 42.14 12,637,000 +0.67(+1.62%)
Oct 20, 2006 41.10 41.47 40.78 41.47 12,770,000 +0.70(+1.72%)
Oct 19, 2006 41.43 41.47 40.00 40.77 20,305,200 -0.70(-1.69%)
Oct 18, 2006 41.99 42.09 41.23 41.47 15,384,100 -0.13(-0.31%)
Oct 17, 2006 41.84 41.97 41.46 41.60 9,875,900 -0.52(-1.23%)
Oct 16, 2006 41.93 42.27 41.71 42.12 12,451,400 +0.01(+0.02%)
Oct 13, 2006 41.90 42.22 41.85 42.11 24,260,200 -0.12(-0.28%)
Oct 12, 2006 41.90 42.46 41.80 42.23 19,024,300 +0.98(+2.38%)
Oct 11, 2006 40.61 41.28 40.60 41.25 10,757,300 +0.41(+1.00%)
Oct 10, 2006 40.50 40.88 40.45 40.84 8,072,100 +0.27(+0.67%)
Oct 09, 2006 40.15 40.70 40.00 40.57 14,783,200 +0.46(+1.15%)
Oct 06, 2006 39.96 40.28 39.48 40.11 21,206,500 +0.31(+0.78%)
Oct 05, 2006 39.96 40.05 39.67 39.80 86,981,300 -0.20(-0.50%)
Oct 04, 2006 39.83 40.09 39.70 40.00 53,013,400 +0.32(+0.81%)
Oct 03, 2006 39.51 40.05 39.62 39.68 38,317,900 +0.17(+0.43%)
Oct 02, 2006 39.12 39.77 38.95 39.51 14,210,800 +0.39(+1.00%)
Sep 29, 2006 39.55 39.88 39.11 39.12 11,915,800 -0.47(-1.19%)
Sep 28, 2006 39.76 39.93 39.23 39.59 7,593,300 -0.23(-0.58%)
Sep 27, 2006 39.43 40.06 39.43 39.82 14,464,200 +0.76(+1.95%)
Sep 26, 2006 38.61 39.09 38.55 39.06 7,943,900 +0.21(+0.54%)
Sep 25, 2006 38.20 38.96 38.08 38.85 15,570,900 +0.64(+1.67%)
Sep 22, 2006 38.29 38.53 38.07 38.21 5,591,100 -0.13(-0.34%)
Sep 21, 2006 37.88 38.42 37.80 38.34 8,466,200 +0.56(+1.48%)
Sep 20, 2006 37.78 37.93 37.62 37.78 6,323,500 +0.20(+0.53%)
Sep 19, 2006 37.53 37.70 37.33 37.58 5,353,200 +0.16(+0.43%)
Sep 18, 2006 37.73 37.75 37.30 37.42 4,902,800 -0.31(-0.82%)
Sep 15, 2006 37.55 37.83 37.27 37.73 13,112,200 +0.40(+1.07%)
Sep 14, 2006 37.65 37.83 37.03 37.33 9,699,600 -0.51(-1.35%)
Sep 13, 2006 37.80 38.09 37.80 37.84 12,759,300 -0.36(-0.94%)
Sep 12, 2006 37.40 38.29 37.35 38.20 19,393,300 +1.08(+2.91%)
Sep 11, 2006 37.60 37.75 37.10 37.12 11,202,700 -0.38(-1.01%)
Sep 08, 2006 36.69 37.51 36.35 37.50 8,452,200 +0.98(+2.68%)
Sep 07, 2006 36.12 36.61 36.05 36.52 4,122,000 +0.30(+0.83%)
Sep 06, 2006 36.35 36.58 36.17 36.22 5,244,800 -0.43(-1.17%)
Sep 05, 2006 36.55 36.76 36.42 36.65 3,903,900 -0.11(-0.30%)
Sep 01, 2006 36.25 36.80 36.01 36.76 6,925,900 +0.86(+2.40%)
Aug 31, 2006 36.16 36.19 35.77 35.90 2,544,900 -0.25(-0.69%)
Aug 30, 2006 36.17 36.20 35.80 36.15 2,957,000 +0.07(+0.19%)
Aug 29, 2006 35.81 36.15 35.73 36.08 2,968,300 +0.27(+0.75%)
Aug 28, 2006 35.15 35.93 35.14 35.81 3,714,000 +0.58(+1.65%)
Aug 25, 2006 35.62 35.69 35.16 35.23 3,064,800 -0.65(-1.81%)
Aug 24, 2006 35.59 35.88 35.16 35.88 4,326,000 +0.29(+0.81%)
Aug 23, 2006 35.56 35.74 35.26 35.59 3,893,500 -0.01(-0.03%)
Aug 22, 2006 35.71 36.01 35.43 35.60 3,346,300 -0.11(-0.31%)
Aug 21, 2006 36.10 36.10 35.62 35.71 3,379,700 -0.47(-1.30%)
Aug 18, 2006 36.24 36.24 35.91 36.18 3,286,900 -0.06(-0.17%)
Aug 17, 2006 36.00 36.25 35.92 36.24 4,143,900 +0.27(+0.75%)
Aug 16, 2006 35.59 35.99 35.43 35.97 4,413,600 +0.47(+1.32%)
Aug 15, 2006 35.18 35.57 34.93 35.50 4,611,900 +0.78(+2.25%)
Aug 14, 2006 35.05 35.10 34.66 34.72 3,550,700 +0.03(+0.09%)
Aug 11, 2006 34.87 34.96 34.50 34.69 2,507,100 -0.18(-0.52%)
Aug 10, 2006 34.23 35.08 34.22 34.87 4,501,900 +0.51(+1.48%)
Aug 09, 2006 35.50 35.52 34.26 34.36 8,927,200 -0.80(-2.28%)
Aug 08, 2006 35.53 35.68 34.95 35.16 8,325,100 -0.37(-1.04%)
Aug 07, 2006 35.25 35.56 35.21 35.53 2,857,300 +0.12(+0.34%)
Aug 04, 2006 35.98 36.06 35.23 35.41 5,142,900 -0.43(-1.20%)
Aug 03, 2006 35.35 36.00 35.15 35.84 5,452,000 +0.25(+0.70%)
Aug 02, 2006 35.50 35.70 34.98 35.59 5,352,000 +0.51(+1.45%)
Aug 01, 2006 35.20 35.23 34.85 35.08 3,927,900 -0.31(-0.88%)
Jul 31, 2006 35.37 35.50 35.13 35.39 4,108,200 +0.10(+0.28%)
Jul 28, 2006 34.80 35.40 34.62 35.29 5,034,200 +0.56(+1.61%)
Jul 27, 2006 34.70 34.95 34.45 34.73 5,281,300 +0.28(+0.81%)
Jul 26, 2006 34.49 34.77 34.39 34.45 6,801,400 -0.31(-0.89%)
Jul 25, 2006 35.00 35.34 34.65 34.76 8,185,500 -0.08(-0.23%)
Jul 24, 2006 34.69 34.96 34.57 34.84 4,144,800 +0.14(+0.40%)
Jul 21, 2006 34.72 34.75 34.45 34.70 5,696,300 +0.03(+0.09%)
Jul 20, 2006 34.91 35.00 34.52 34.67 4,997,000 -0.42(-1.20%)
Jul 19, 2006 34.81 35.20 34.70 35.09 6,201,000 +0.28(+0.80%)
Jul 18, 2006 35.00 35.16 34.57 34.81 8,332,100 +0.09(+0.26%)
Jul 17, 2006 34.00 34.96 33.79 34.72 12,845,300 +1.68(+5.08%)
Jul 14, 2006 32.96 33.13 32.75 33.04 5,022,400 -0.13(-0.39%)
Jul 13, 2006 33.55 33.68 33.08 33.17 4,478,800 -0.64(-1.89%)
Jul 12, 2006 34.38 34.45 33.66 33.81 5,316,400 -0.47(-1.37%)
Jul 11, 2006 33.79 34.33 33.30 34.28 5,715,000 +0.60(+1.78%)
Jul 10, 2006 33.50 33.89 33.39 33.68 3,825,300 +0.50(+1.51%)
Jul 07, 2006 33.52 33.71 33.09 33.18 4,125,300 -0.51(-1.51%)
Jul 06, 2006 33.72 33.84 33.43 33.69 3,668,100 -0.07(-0.21%)
Jul 05, 2006 33.45 33.88 33.30 33.76 4,384,600 -0.21(-0.62%)
Jul 03, 2006 33.70 34.00 33.57 33.97 1,764,400 +0.37(+1.10%)
Jun 30, 2006 33.81 34.60 33.57 33.60 7,905,700 +0.04(+0.12%)
Jun 29, 2006 32.40 33.69 32.40 33.56 9,098,100 +1.59(+4.97%)
Jun 28, 2006 32.50 32.59 31.91 31.97 8,569,800 -0.54(-1.66%)
Jun 27, 2006 32.50 32.79 32.49 32.51 4,593,800 -0.15(-0.46%)
Jun 26, 2006 32.60 32.80 32.43 32.66 3,806,100 +0.06(+0.18%)
Jun 23, 2006 32.55 33.01 32.50 32.60 3,769,400 +0.05(+0.15%)
Jun 22, 2006 33.20 33.40 32.48 32.55 5,239,700 -0.85(-2.54%)
Jun 21, 2006 32.85 33.54 32.85 33.40 6,911,000 +0.44(+1.33%)
Jun 20, 2006 33.00 33.11 32.70 32.96 5,103,300 +0.11(+0.33%)
Jun 19, 2006 33.11 33.25 32.76 32.85 4,129,400 -0.29(-0.88%)
Jun 16, 2006 33.31 33.35 32.94 33.14 6,044,900 -0.21(-0.63%)
Jun 15, 2006 32.91 33.53 32.64 33.35 6,635,500 +0.50(+1.52%)
Jun 14, 2006 32.00 32.96 31.97 32.85 7,856,300 +0.91(+2.85%)
Jun 13, 2006 33.00 33.47 31.73 31.94 7,657,900 -0.99(-3.01%)
Jun 12, 2006 33.50 33.62 32.83 32.93 5,335,000 -0.45(-1.35%)
Jun 09, 2006 33.65 33.88 33.38 33.38 4,131,600 -0.31(-0.92%)
Jun 08, 2006 33.57 33.74 32.98 33.69 8,470,300 +0.37(+1.11%)
Jun 07, 2006 33.50 33.77 33.30 33.32 5,070,600 +0.01(+0.03%)
Jun 06, 2006 33.25 33.55 32.81 33.31 5,780,300 +0.16(+0.48%)
Jun 05, 2006 33.51 33.56 33.08 33.15 4,387,300 -0.36(-1.07%)
Jun 02, 2006 33.55 33.78 33.25 33.51 4,423,400 -0.17(-0.50%)
Jun 01, 2006 32.97 33.74 32.96 33.68 6,745,800 +0.51(+1.54%)
May 31, 2006 32.78 33.28 32.72 33.17 6,085,700 +0.45(+1.38%)
May 30, 2006 32.80 33.08 32.62 32.72 4,502,700 -0.20(-0.61%)
May 26, 2006 33.35 33.35 32.88 32.92 6,168,500 -0.34(-1.02%)
May 25, 2006 33.14 33.28 32.88 33.26 7,128,000 +0.31(+0.94%)
May 24, 2006 33.63 33.68 32.79 32.95 9,722,100 -0.58(-1.73%)
May 23, 2006 34.03 34.13 33.53 33.53 5,219,800 -0.50(-1.47%)
May 22, 2006 34.08 34.14 33.51 34.03 7,387,900 -0.12(-0.35%)
May 19, 2006 34.65 34.72 33.97 34.15 6,252,800 -0.29(-0.84%)
May 18, 2006 34.83 34.97 34.41 34.44 5,374,800 -0.12(-0.35%)
May 17, 2006 34.53 34.76 34.43 34.56 6,572,400 -0.14(-0.40%)
May 16, 2006 35.05 35.12 34.67 34.70 3,320,700 -0.27(-0.77%)
May 15, 2006 34.88 35.00 34.61 34.97 4,066,000 +0.09(+0.26%)
May 12, 2006 35.37 35.52 34.87 34.88 5,397,100 -0.47(-1.33%)
May 11, 2006 35.95 35.96 35.22 35.35 4,927,600 -0.61(-1.70%)
May 10, 2006 35.76 35.99 35.69 35.96 4,813,600 +0.13(+0.36%)
May 09, 2006 35.70 35.93 35.57 35.83 5,933,100 +0.44(+1.24%)
May 08, 2006 35.21 35.39 35.20 35.39 4,038,800 +0.18(+0.51%)
May 05, 2006 34.88 35.25 34.85 35.21 6,408,400 +0.36(+1.03%)
May 04, 2006 34.85 35.08 34.80 34.85 4,646,200 -0.01(-0.03%)
May 03, 2006 34.48 34.88 34.32 34.86 4,472,600 +0.45(+1.31%)
May 02, 2006 34.40 34.53 34.22 34.41 3,975,400 +0.04(+0.12%)
May 01, 2006 34.64 34.75 34.31 34.37 4,054,700 -0.20(-0.58%)
Apr 28, 2006 34.60 34.72 34.30 34.57 4,631,800 -0.05(-0.14%)
Apr 27, 2006 33.85 34.65 33.85 34.62 4,864,300 +0.51(+1.50%)
Apr 26, 2006 33.90 34.13 33.71 34.11 4,218,300 +0.26(+0.77%)
Apr 25, 2006 34.06 34.17 33.81 33.85 7,113,900 -0.41(-1.20%)
Apr 24, 2006 34.35 34.45 34.08 34.26 5,687,200 -0.34(-0.98%)
Apr 21, 2006 34.88 35.00 34.36 34.60 6,320,500 -0.48(-1.37%)
Apr 20, 2006 34.55 35.11 34.55 35.08 5,006,100 +0.53(+1.53%)
Apr 19, 2006 34.33 34.85 34.33 34.55 3,408,600 +0.07(+0.20%)
Apr 18, 2006 34.32 34.68 34.11 34.48 5,441,100 +0.16(+0.47%)
Apr 17, 2006 34.78 34.83 34.05 34.32 6,301,700 -0.53(-1.52%)
Apr 13, 2006 35.19 35.49 34.70 34.85 10,711,400 -0.34(-0.97%)
Apr 12, 2006 35.37 35.41 34.97 35.19 6,314,200 -0.36(-1.01%)
Apr 11, 2006 35.39 35.57 35.19 35.55 5,525,900 +0.20(+0.57%)
Apr 10, 2006 35.00 35.45 34.95 35.35 6,109,800 +0.47(+1.35%)
Apr 07, 2006 34.63 34.99 34.48 34.88 4,716,800 +0.28(+0.81%)
Apr 06, 2006 34.47 34.91 34.47 34.60 4,033,800 -0.21(-0.60%)
Apr 05, 2006 34.55 34.89 34.43 34.81 5,667,500 +0.15(+0.43%)
Apr 04, 2006 34.73 34.91 34.57 34.66 4,283,000 -0.07(-0.20%)
Apr 03, 2006 34.45 34.91 34.43 34.73 5,576,400 +0.37(+1.08%)
Mar 31, 2006 34.41 34.63 34.26 34.36 4,020,100 -0.19(-0.55%)
Mar 30, 2006 34.41 34.80 34.18 34.55 4,039,100 -0.05(-0.14%)
Mar 29, 2006 34.20 34.65 34.16 34.60 2,583,800 +0.29(+0.85%)
Mar 28, 2006 34.36 34.77 34.28 34.31 4,430,800 -0.24(-0.69%)
Mar 27, 2006 34.42 34.65 34.37 34.55 3,338,600 -0.15(-0.43%)
Mar 24, 2006 34.54 34.86 34.40 34.70 3,230,600 +0.16(+0.46%)
Mar 23, 2006 34.81 34.81 34.36 34.54 4,701,300 -0.26(-0.75%)
Mar 22, 2006 35.03 35.13 34.62 34.80 4,218,100 -0.10(-0.29%)
Mar 21, 2006 34.67 35.14 34.67 34.90 5,700,400 +0.17(+0.49%)
Mar 20, 2006 34.94 35.07 34.67 34.73 3,983,900 -0.37(-1.05%)
Mar 17, 2006 35.24 35.25 35.00 35.10 5,983,900 +0.04(+0.11%)
Mar 16, 2006 34.70 35.14 34.70 35.06 5,637,800 +0.29(+0.83%)
Mar 15, 2006 34.21 34.83 34.19 34.77 5,235,600 +0.51(+1.49%)
Mar 14, 2006 34.17 34.41 34.12 34.26 5,661,700 -0.06(-0.17%)
Mar 13, 2006 34.53 34.70 34.11 34.32 6,117,300 -0.33(-0.95%)
Mar 10, 2006 34.60 35.01 34.54 34.65 3,991,100 +0.12(+0.35%)
Mar 09, 2006 34.62 34.73 34.39 34.53 5,009,600 -0.15(-0.43%)
Mar 08, 2006 34.67 34.90 34.65 34.68 6,588,600 +0.04(+0.12%)
Mar 07, 2006 34.55 34.78 34.43 34.64 7,942,300 -0.02(-0.06%)
Mar 06, 2006 34.61 34.96 34.57 34.66 3,544,200 -0.19(-0.55%)
Mar 03, 2006 34.75 35.06 34.64 34.85 5,270,700 -0.09(-0.26%)
Mar 02, 2006 34.93 34.99 34.69 34.94 4,566,200 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.