FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
195.35 USD  +1.14 (+0.59%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2001 30.08 30.67 29.84 30.28 5,132,400 -0.41(-1.34%)
May 30, 2001 30.50 30.81 30.26 30.69 3,601,200 -0.06(-0.20%)
May 29, 2001 30.52 30.79 30.31 30.75 2,782,100 +0.24(+0.79%)
May 25, 2001 30.48 30.59 30.27 30.51 2,056,600 -0.25(-0.81%)
May 24, 2001 30.15 30.76 30.12 30.76 2,997,300 +0.52(+1.72%)
May 23, 2001 30.15 30.35 29.85 30.24 4,142,100 -0.26(-0.85%)
May 22, 2001 30.70 30.96 30.20 30.50 6,826,700 +0.64(+2.14%)
May 21, 2001 29.77 29.97 29.02 29.86 5,809,200 +0.06(+0.20%)
May 18, 2001 28.55 29.90 28.52 29.80 8,899,900 +1.30(+4.56%)
May 17, 2001 27.50 28.75 27.50 28.50 7,799,800 +0.80(+2.89%)
May 16, 2001 27.60 27.98 27.40 27.70 4,870,500 +0.20(+0.73%)
May 15, 2001 27.75 28.11 27.45 27.50 4,320,400 -0.25(-0.90%)
May 14, 2001 27.50 27.90 27.36 27.75 6,319,700 +0.01(+0.04%)
May 11, 2001 27.11 27.78 27.05 27.74 4,851,300 +0.83(+3.08%)
May 10, 2001 27.20 27.21 26.91 26.91 5,256,700 -0.29(-1.07%)
May 09, 2001 26.30 27.20 26.25 27.20 6,109,200 +0.65(+2.45%)
May 08, 2001 26.78 26.95 26.50 26.55 4,155,100 -0.22(-0.82%)
May 07, 2001 26.97 27.01 26.65 26.77 3,380,700 -0.05(-0.19%)
May 04, 2001 26.43 26.86 26.41 26.82 6,354,700 -0.08(-0.30%)
May 03, 2001 27.56 27.56 26.75 26.90 6,436,500 -0.65(-2.36%)
May 02, 2001 27.79 27.79 27.25 27.55 3,582,800 -0.23(-0.83%)
May 01, 2001 27.25 27.95 27.12 27.78 4,017,200 +0.28(+1.02%)
Apr 30, 2001 27.40 27.68 26.90 27.50 5,778,400 +0.39(+1.44%)
Apr 27, 2001 27.25 27.47 26.76 27.11 2,824,000 +0.09(+0.33%)
Apr 26, 2001 26.86 27.19 26.69 27.02 3,033,100 +0.02(+0.07%)
Apr 25, 2001 27.02 27.04 26.62 27.00 4,285,700 +0.16(+0.60%)
Apr 24, 2001 27.21 27.26 26.78 26.84 5,059,300 -0.12(-0.45%)
Apr 23, 2001 27.07 27.25 26.80 26.96 3,437,600 -0.13(-0.48%)
Apr 20, 2001 27.25 27.47 26.71 27.09 4,010,000 -0.38(-1.38%)
Apr 19, 2001 27.49 27.90 26.70 27.47 4,907,300 -0.02(-0.07%)
Apr 18, 2001 26.95 27.95 26.86 27.49 4,294,700 +0.32(+1.18%)
Apr 17, 2001 27.02 27.30 26.90 27.17 2,844,000 -0.05(-0.18%)
Apr 16, 2001 26.95 27.29 26.77 27.22 2,444,300 +0.33(+1.23%)
Apr 12, 2001 26.44 27.03 26.43 26.89 2,872,800 +0.16(+0.60%)
Apr 11, 2001 26.84 27.25 26.56 26.73 3,405,000 -0.27(-1.00%)
Apr 10, 2001 26.74 27.37 26.60 27.00 3,751,400 +0.31(+1.16%)
Apr 09, 2001 25.95 26.94 25.94 26.69 3,673,600 +0.44(+1.68%)
Apr 06, 2001 26.22 26.25 25.75 26.25 3,312,400 +0.25(+0.96%)
Apr 05, 2001 26.33 26.54 25.72 26.00 4,362,000 -0.09(-0.34%)
Apr 04, 2001 25.95 26.09 25.39 26.09 5,456,000 +0.30(+1.16%)
Apr 03, 2001 26.55 26.57 25.62 25.79 5,562,400 -0.85(-3.19%)
Apr 02, 2001 26.30 27.25 26.30 26.64 4,560,200 +0.09(+0.34%)
Mar 30, 2001 25.65 26.60 25.52 26.55 5,845,400 +0.06(+0.23%)
Mar 29, 2001 25.25 26.98 25.09 26.49 5,678,900 +1.21(+4.79%)
Mar 28, 2001 25.28 25.51 25.00 25.28 4,168,800 -0.05(-0.20%)
Mar 27, 2001 25.30 25.60 25.06 25.33 5,708,700 +0.03(+0.12%)
Mar 26, 2001 25.00 25.49 24.75 25.30 5,164,300 +0.30(+1.20%)
Mar 23, 2001 25.25 25.34 24.75 25.00 5,210,200 -0.11(-0.44%)
Mar 22, 2001 25.15 25.48 24.88 25.11 7,568,600 -0.54(-2.11%)
Mar 21, 2001 25.60 26.09 25.33 25.65 6,182,500 -0.12(-0.47%)
Mar 20, 2001 26.40 26.48 25.69 25.77 4,981,800 -0.61(-2.31%)
Mar 19, 2001 26.24 26.70 26.21 26.38 4,393,500 -0.12(-0.45%)
Mar 16, 2001 26.80 27.45 26.11 26.50 8,455,500 -0.74(-2.72%)
Mar 15, 2001 27.30 27.31 26.54 27.24 5,756,500 -0.31(-1.13%)
Mar 14, 2001 26.30 28.10 26.29 27.55 9,960,400 -0.25(-0.90%)
Mar 13, 2001 27.75 28.03 27.14 27.80 8,211,200 -0.26(-0.93%)
Mar 12, 2001 28.65 28.65 27.93 28.06 4,978,100 -0.89(-3.07%)
Mar 09, 2001 29.30 29.35 28.62 28.95 3,745,400 -0.35(-1.19%)
Mar 08, 2001 28.20 29.30 28.17 29.30 4,038,800 +0.90(+3.17%)
Mar 07, 2001 28.85 28.96 28.11 28.40 3,803,700 -0.45(-1.56%)
Mar 06, 2001 28.10 28.91 27.85 28.85 5,627,300 +0.29(+1.02%)
Mar 05, 2001 28.60 28.68 28.46 28.56 2,781,400 -0.29(-1.01%)
Mar 02, 2001 29.21 29.21 28.60 28.85 4,924,700 -0.36(-1.23%)
Mar 01, 2001 29.04 29.48 28.99 29.21 4,732,100 -0.19(-0.65%)
Feb 28, 2001 30.00 30.00 29.00 29.40 4,582,200 -0.65(-2.16%)
Feb 27, 2001 30.03 30.17 29.71 30.05 3,666,300 +0.17(+0.57%)
Feb 26, 2001 30.05 30.20 29.75 29.88 2,763,600 -0.24(-0.80%)
Feb 23, 2001 30.10 30.49 29.95 30.12 4,653,000 +0.06(+0.20%)
Feb 22, 2001 29.65 30.35 29.60 30.06 4,020,300 +0.38(+1.28%)
Feb 21, 2001 30.24 30.85 29.61 29.68 4,261,100 -0.76(-2.50%)
Feb 20, 2001 30.07 30.84 30.07 30.44 3,712,700 +0.22(+0.73%)
Feb 16, 2001 30.00 30.45 29.85 30.22 4,590,500 +0.14(+0.47%)
Feb 15, 2001 29.29 30.17 29.25 30.08 7,087,000 +0.83(+2.84%)
Feb 14, 2001 31.00 31.00 29.14 29.25 4,888,600 -0.75(-2.50%)
Feb 13, 2001 29.90 30.35 29.72 30.00 5,234,600 +0.17(+0.57%)
Feb 12, 2001 29.76 30.25 29.65 29.83 3,865,500 +0.07(+0.24%)
Feb 09, 2001 29.33 30.10 29.28 29.76 3,406,200 +0.42(+1.43%)
Feb 08, 2001 29.42 29.67 28.95 29.34 6,959,000 +0.07(+0.24%)
Feb 07, 2001 30.01 30.24 29.19 29.27 6,112,900 -0.76(-2.53%)
Feb 06, 2001 29.27 30.50 29.26 30.03 6,791,300 +0.67(+2.28%)
Feb 05, 2001 29.25 29.53 29.15 29.36 4,410,000 -0.07(-0.24%)
Feb 02, 2001 29.06 29.51 28.96 29.43 5,769,700 +0.40(+1.38%)
Feb 01, 2001 29.50 29.75 28.96 29.03 6,946,800 -0.32(-1.09%)
Jan 31, 2001 29.25 29.49 28.95 29.35 7,850,300 -0.10(-0.34%)
Jan 30, 2001 29.50 29.54 29.12 29.45 5,582,200 -0.07(-0.24%)
Jan 29, 2001 29.20 29.71 28.00 29.52 8,501,700 +0.52(+1.79%)
Jan 26, 2001 29.50 29.94 28.81 29.00 9,631,400 -0.56(-1.89%)
Jan 25, 2001 30.81 31.12 28.25 29.56 20,823,700 -1.25(-4.06%)
Jan 24, 2001 31.88 32.12 30.31 30.81 11,006,600 -2.07(-6.30%)
Jan 23, 2001 33.50 33.50 32.62 32.88 3,290,600 -0.62(-1.85%)
Jan 22, 2001 32.62 33.75 32.62 33.50 3,267,500 +0.69(+2.10%)
Jan 19, 2001 33.44 33.50 32.69 32.81 5,238,500 -0.81(-2.41%)
Jan 18, 2001 34.12 34.31 33.62 33.62 4,744,500 -1.07(-3.08%)
Jan 17, 2001 33.88 35.06 33.62 34.69 5,223,100 +0.57(+1.67%)
Jan 16, 2001 32.75 34.12 32.12 34.12 4,546,000 +0.50(+1.49%)
Jan 12, 2001 32.94 33.94 32.56 33.62 3,284,200 +0.93(+2.84%)
Jan 11, 2001 33.31 33.31 32.62 32.69 2,179,800 -0.50(-1.51%)
Jan 10, 2001 32.88 33.31 32.31 33.19 3,091,800 +0.13(+0.39%)
Jan 09, 2001 32.56 33.25 32.56 33.06 2,778,100 +0.06(+0.18%)
Jan 08, 2001 32.88 33.31 32.75 33.00 2,803,600 +0.06(+0.18%)
Jan 05, 2001 32.75 33.00 32.56 32.94 3,999,100 -0.06(-0.18%)
Jan 04, 2001 33.25 33.88 32.88 33.00 5,953,800 -0.69(-2.05%)
Jan 03, 2001 33.56 34.69 33.38 33.69 3,265,400 +0.19(+0.57%)
Jan 02, 2001 33.81 33.81 33.00 33.50 3,529,800 -0.50(-1.47%)
Dec 29, 2000 33.81 34.50 33.56 34.00 3,338,200 +0.12(+0.35%)
Dec 28, 2000 32.81 34.00 32.44 33.88 3,539,400 +0.76(+2.29%)
Dec 27, 2000 32.31 33.12 32.12 33.12 3,865,600 +0.62(+1.91%)
Dec 26, 2000 32.62 32.75 32.06 32.50 3,365,100 -0.19(-0.58%)
Dec 22, 2000 32.50 33.06 31.94 32.69 3,214,200 +0.00(+0.00%)
Dec 21, 2000 31.94 32.69 31.81 32.69 4,297,600 +1.31(+4.17%)
Dec 20, 2000 32.38 32.75 31.38 31.38 5,257,300 -1.50(-4.56%)
Dec 19, 2000 32.50 33.19 32.38 32.88 4,633,800 +0.57(+1.76%)
Dec 18, 2000 31.88 32.56 31.69 32.31 3,202,600 +0.81(+2.57%)
Dec 15, 2000 31.50 32.25 31.44 31.50 7,806,700 -0.06(-0.19%)
Dec 14, 2000 31.00 31.75 30.75 31.56 5,369,000 +0.44(+1.41%)
Dec 13, 2000 31.12 31.50 30.56 31.12 7,453,800 +0.24(+0.78%)
Dec 12, 2000 30.50 31.19 30.38 30.88 9,798,200 +0.94(+3.14%)
Dec 11, 2000 29.25 30.12 29.00 29.94 12,259,000 +0.44(+1.49%)
Dec 08, 2000 30.00 30.12 28.75 29.50 5,463,100 -0.75(-2.48%)
Dec 07, 2000 29.50 30.62 29.31 30.25 3,239,200 +0.63(+2.13%)
Dec 06, 2000 30.19 30.50 29.06 29.62 4,859,100 -0.88(-2.89%)
Dec 05, 2000 31.25 31.25 30.12 30.50 3,762,800 -0.94(-2.99%)
Dec 04, 2000 30.50 31.62 30.44 31.44 2,857,900 +0.50(+1.62%)
Dec 01, 2000 32.12 32.12 30.62 30.94 5,264,000 -0.94(-2.95%)
Nov 30, 2000 32.62 32.94 31.50 31.88 3,794,900 -0.62(-1.91%)
Nov 29, 2000 31.31 33.25 31.25 32.50 5,271,600 +1.25(+4.00%)
Nov 28, 2000 31.62 32.06 30.88 31.25 5,332,000 -0.69(-2.16%)
Nov 27, 2000 33.12 33.38 31.50 31.94 5,253,000 -1.75(-5.19%)
Nov 24, 2000 33.44 34.00 33.44 33.69 1,475,500 -0.56(-1.64%)
Nov 22, 2000 33.31 34.44 33.31 34.25 3,043,000 +0.31(+0.91%)
Nov 21, 2000 33.56 34.00 33.19 33.94 2,471,800 +0.44(+1.31%)
Nov 20, 2000 32.50 33.88 32.50 33.50 3,091,600 +0.06(+0.18%)
Nov 17, 2000 32.50 33.44 32.50 33.44 3,465,000 +0.75(+2.29%)
Nov 16, 2000 33.44 33.44 32.69 32.69 2,587,800 -0.62(-1.86%)
Nov 15, 2000 33.31 33.75 33.25 33.31 3,670,200 -0.13(-0.39%)
Nov 14, 2000 33.06 33.50 32.81 33.44 4,011,100 +0.38(+1.15%)
Nov 13, 2000 32.25 33.31 32.19 33.06 4,603,700 +0.00(+0.00%)
Nov 10, 2000 31.38 33.25 31.31 33.06 6,093,400 +1.31(+4.13%)
Nov 09, 2000 31.50 31.88 31.19 31.75 2,431,100 +0.13(+0.41%)
Nov 08, 2000 31.56 31.75 31.25 31.62 2,728,400 -0.13(-0.41%)
Nov 07, 2000 31.81 32.31 31.56 31.75 2,333,600 -0.25(-0.78%)
Nov 06, 2000 32.00 32.25 31.69 32.00 2,440,600 -0.38(-1.17%)
Nov 03, 2000 31.94 32.62 31.69 32.38 3,794,400 +0.44(+1.38%)
Nov 02, 2000 31.44 32.00 31.31 31.94 3,065,700 +0.32(+1.01%)
Nov 01, 2000 30.75 31.69 30.62 31.62 3,181,300 +0.62(+2.00%)
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%)
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.