FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
193.70 USD  +0.26 (+0.13%)
Streaming Delayed Price  /  Updated: 8:31 AM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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.