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 (%)
Feb 27, 2004 27.31 28.76 27.31 28.30 5,390,300 +0.00(+0.00%)
Feb 26, 2004 27.78 28.39 27.76 28.30 5,509,700 +0.36(+1.29%)
Feb 25, 2004 27.77 28.05 27.61 27.94 4,734,300 +0.31(+1.12%)
Feb 24, 2004 27.78 27.88 27.53 27.63 4,923,800 -0.14(-0.50%)
Feb 23, 2004 27.14 27.95 27.13 27.77 6,208,800 +0.61(+2.25%)
Feb 20, 2004 27.23 27.37 26.95 27.16 4,831,600 -0.09(-0.33%)
Feb 19, 2004 27.17 27.50 27.14 27.25 5,072,000 +0.20(+0.74%)
Feb 18, 2004 27.00 27.14 26.91 27.05 4,258,600 +0.05(+0.19%)
Feb 17, 2004 26.79 27.05 26.74 27.00 3,214,300 +0.37(+1.39%)
Feb 13, 2004 26.61 26.79 26.45 26.63 3,257,200 -0.05(-0.19%)
Feb 12, 2004 26.93 27.03 26.65 26.68 3,811,200 -0.37(-1.37%)
Feb 11, 2004 26.77 27.05 26.72 27.05 8,295,900 +0.27(+1.01%)
Feb 10, 2004 26.78 27.02 26.67 26.78 3,390,600 -0.13(-0.48%)
Feb 09, 2004 26.93 27.22 26.79 26.91 5,984,900 -0.25(-0.92%)
Feb 06, 2004 27.20 27.27 26.67 27.16 8,223,100 +0.46(+1.72%)
Feb 05, 2004 26.23 26.75 26.20 26.70 5,668,000 +0.29(+1.10%)
Feb 04, 2004 26.35 26.51 26.28 26.41 5,659,000 +0.26(+0.99%)
Feb 03, 2004 25.86 26.23 25.86 26.15 3,297,600 +0.16(+0.62%)
Feb 02, 2004 25.82 26.25 25.72 25.99 5,774,000 +0.25(+0.97%)
Jan 30, 2004 25.40 25.85 25.38 25.74 4,962,300 +0.24(+0.94%)
Jan 29, 2004 25.30 25.57 25.14 25.50 6,641,400 +0.64(+2.57%)
Jan 28, 2004 25.55 25.60 24.74 24.86 6,016,800 -0.59(-2.32%)
Jan 27, 2004 25.52 25.65 25.40 25.45 4,911,700 +0.17(+0.67%)
Jan 26, 2004 25.28 25.45 24.90 25.28 4,841,900 +0.03(+0.12%)
Jan 23, 2004 25.34 25.50 24.88 25.25 4,601,300 -0.14(-0.55%)
Jan 22, 2004 25.38 25.67 25.32 25.39 2,965,200 -0.13(-0.51%)
Jan 21, 2004 25.32 25.63 25.22 25.52 3,649,300 +0.35(+1.39%)
Jan 20, 2004 25.42 25.50 24.96 25.17 4,128,500 -0.14(-0.55%)
Jan 16, 2004 25.10 25.35 25.00 25.31 4,683,100 +0.16(+0.64%)
Jan 15, 2004 25.15 25.48 24.75 25.15 5,403,900 +0.08(+0.32%)
Jan 14, 2004 24.80 25.09 24.77 25.07 6,205,000 +0.43(+1.75%)
Jan 13, 2004 25.02 25.12 24.54 24.64 5,628,300 -0.47(-1.87%)
Jan 12, 2004 25.03 25.15 24.71 25.11 5,013,800 -0.04(-0.16%)
Jan 09, 2004 25.28 25.55 25.15 25.15 4,583,000 -0.35(-1.37%)
Jan 08, 2004 25.33 25.56 25.17 25.50 5,282,400 +0.09(+0.35%)
Jan 07, 2004 25.34 25.45 25.13 25.41 6,675,100 +0.08(+0.32%)
Jan 06, 2004 24.98 25.48 24.96 25.33 5,231,300 +0.30(+1.20%)
Jan 05, 2004 24.98 25.10 24.80 25.03 5,455,000 +0.24(+0.97%)
Jan 02, 2004 24.95 25.03 24.66 24.79 4,576,400 -0.04(-0.16%)
Dec 31, 2003 24.84 24.89 24.61 24.83 4,572,900 +0.05(+0.20%)
Dec 30, 2003 24.38 24.87 24.35 24.78 6,671,200 +0.18(+0.73%)
Dec 29, 2003 24.55 24.66 24.12 24.60 13,575,900 +0.51(+2.12%)
Dec 26, 2003 24.00 24.25 23.92 24.09 7,277,700 +0.13(+0.54%)
Dec 24, 2003 23.35 24.13 23.10 23.96 23,082,500 -1.32(-5.22%)
Dec 23, 2003 25.20 25.34 25.11 25.28 5,293,900 +0.12(+0.48%)
Dec 22, 2003 24.11 25.19 24.11 25.16 6,964,200 +0.86(+3.54%)
Dec 19, 2003 25.00 25.02 23.59 24.30 11,544,700 -0.51(-2.06%)
Dec 18, 2003 24.65 24.95 24.58 24.81 4,668,100 +0.31(+1.27%)
Dec 17, 2003 24.75 24.94 24.40 24.50 6,037,700 -0.38(-1.53%)
Dec 16, 2003 25.36 25.55 24.84 24.88 5,742,200 -0.54(-2.12%)
Dec 15, 2003 26.10 26.12 25.38 25.42 4,367,900 -0.36(-1.40%)
Dec 12, 2003 25.86 25.96 25.51 25.78 3,826,100 -0.02(-0.08%)
Dec 11, 2003 25.54 26.02 25.54 25.80 4,514,200 +0.25(+0.98%)
Dec 10, 2003 25.30 25.55 25.26 25.55 3,227,000 +0.13(+0.51%)
Dec 09, 2003 25.81 25.85 25.37 25.42 4,643,000 -0.20(-0.78%)
Dec 08, 2003 26.20 26.36 25.46 25.62 6,459,600 -0.37(-1.42%)
Dec 05, 2003 26.31 26.45 25.93 25.99 3,603,500 -0.57(-2.15%)
Dec 04, 2003 26.46 27.01 26.20 26.56 6,235,500 +0.10(+0.38%)
Dec 03, 2003 26.58 26.85 26.35 26.46 3,832,600 -0.02(-0.08%)
Dec 02, 2003 26.47 26.52 26.35 26.48 5,465,300 +0.13(+0.49%)
Dec 01, 2003 25.95 26.45 25.90 26.35 5,393,100 +0.72(+2.81%)
Nov 28, 2003 25.22 25.89 25.22 25.63 1,889,900 +0.24(+0.95%)
Nov 26, 2003 25.55 25.73 25.25 25.39 4,763,700 -0.37(-1.44%)
Nov 25, 2003 25.61 25.89 25.40 25.76 3,154,500 +0.12(+0.47%)
Nov 24, 2003 25.20 25.75 25.18 25.64 4,019,600 +0.67(+2.68%)
Nov 21, 2003 24.97 25.26 24.89 24.97 4,474,200 +0.29(+1.18%)
Nov 20, 2003 24.66 24.92 24.56 24.68 3,979,300 +0.03(+0.12%)
Nov 19, 2003 24.70 24.72 24.46 24.65 3,862,100 -0.05(-0.20%)
Nov 18, 2003 25.05 25.27 24.66 24.70 5,886,900 -0.30(-1.20%)
Nov 17, 2003 25.67 25.77 24.74 25.00 6,134,600 -0.68(-2.65%)
Nov 14, 2003 26.00 26.09 25.51 25.68 4,395,400 -0.39(-1.50%)
Nov 13, 2003 26.24 26.29 25.97 26.07 5,809,200 -0.17(-0.65%)
Nov 12, 2003 25.95 26.48 25.92 26.24 6,355,000 +0.14(+0.54%)
Nov 11, 2003 26.01 26.11 25.81 26.10 6,605,600 +0.10(+0.38%)
Nov 10, 2003 26.09 26.38 25.90 26.00 7,040,800 -0.01(-0.04%)
Nov 07, 2003 26.73 26.78 25.99 26.01 13,722,000 +0.03(+0.12%)
Nov 06, 2003 26.15 26.20 25.78 25.98 8,072,500 -0.17(-0.65%)
Nov 05, 2003 26.11 26.60 25.80 26.15 7,599,700 +0.04(+0.15%)
Nov 04, 2003 25.50 26.20 25.30 26.11 10,074,300 +0.72(+2.84%)
Nov 03, 2003 25.37 25.66 25.22 25.39 7,350,300 +0.39(+1.56%)
Oct 31, 2003 24.79 25.08 24.74 25.00 7,744,100 +0.27(+1.09%)
Oct 30, 2003 24.61 24.76 24.50 24.73 3,854,000 +0.12(+0.49%)
Oct 29, 2003 24.64 24.64 24.26 24.61 5,867,100 +0.01(+0.04%)
Oct 28, 2003 24.50 24.60 24.01 24.60 6,690,700 +0.35(+1.44%)
Oct 27, 2003 24.17 24.49 24.10 24.25 4,972,500 +0.06(+0.25%)
Oct 24, 2003 23.80 24.19 23.62 24.19 4,622,800 +0.19(+0.79%)
Oct 23, 2003 23.60 24.15 23.60 24.00 6,996,900 +0.10(+0.42%)
Oct 22, 2003 23.90 24.22 23.59 23.90 8,938,600 +0.16(+0.67%)
Oct 21, 2003 24.02 24.15 23.52 23.74 5,718,700 -0.44(-1.82%)
Oct 20, 2003 24.10 24.21 24.05 24.18 3,551,300 +0.03(+0.12%)
Oct 17, 2003 24.05 24.17 23.82 24.15 4,468,800 +0.15(+0.62%)
Oct 16, 2003 24.07 24.19 23.80 24.00 4,880,200 +0.08(+0.33%)
Oct 15, 2003 24.49 24.50 23.87 23.92 6,484,100 -0.47(-1.93%)
Oct 14, 2003 24.30 24.46 24.21 24.39 3,653,100 -0.09(-0.37%)
Oct 13, 2003 24.36 24.49 24.24 24.48 2,887,100 +0.19(+0.78%)
Oct 10, 2003 24.40 24.50 23.91 24.29 5,703,900 +0.08(+0.33%)
Oct 09, 2003 24.45 24.59 24.10 24.21 6,985,000 +0.06(+0.25%)
Oct 08, 2003 24.94 24.94 24.06 24.15 8,898,200 -0.57(-2.31%)
Oct 07, 2003 24.68 24.87 24.34 24.72 8,097,900 +0.62(+2.57%)
Oct 06, 2003 24.15 24.22 23.98 24.10 4,453,700 -0.16(-0.66%)
Oct 03, 2003 24.28 24.77 24.08 24.26 6,266,900 -0.02(-0.08%)
Oct 02, 2003 24.37 24.75 24.26 24.28 5,702,600 +0.07(+0.29%)
Oct 01, 2003 23.75 24.30 23.72 24.21 6,430,900 +0.67(+2.85%)
Sep 30, 2003 23.73 23.91 23.26 23.54 4,417,000 -0.19(-0.80%)
Sep 29, 2003 23.50 23.75 23.30 23.73 5,132,500 +0.13(+0.55%)
Sep 26, 2003 23.05 23.84 22.92 23.60 7,932,800 +0.24(+1.03%)
Sep 25, 2003 23.92 23.96 23.30 23.36 5,729,200 -0.57(-2.38%)
Sep 24, 2003 23.97 24.37 23.87 23.93 9,402,600 +0.03(+0.13%)
Sep 23, 2003 23.87 24.06 23.80 23.90 4,919,900 +0.27(+1.14%)
Sep 22, 2003 23.80 23.88 23.59 23.63 3,400,400 -0.29(-1.21%)
Sep 19, 2003 23.94 24.02 23.65 23.92 7,493,300 +0.01(+0.04%)
Sep 18, 2003 23.66 23.97 23.66 23.91 6,326,400 +0.16(+0.67%)
Sep 17, 2003 23.70 23.90 23.65 23.75 4,461,000 +0.00(+0.00%)
Sep 16, 2003 23.65 23.80 23.65 23.75 5,930,800 +0.26(+1.11%)
Sep 15, 2003 23.45 23.65 23.43 23.49 5,007,600 +0.01(+0.04%)
Sep 12, 2003 23.54 23.60 23.26 23.48 4,965,700 -0.22(-0.93%)
Sep 11, 2003 23.44 23.83 23.40 23.70 5,309,800 +0.50(+2.16%)
Sep 10, 2003 23.50 23.62 23.14 23.20 4,910,600 -0.39(-1.65%)
Sep 09, 2003 24.25 24.25 23.54 23.59 10,260,200 +0.24(+1.03%)
Sep 08, 2003 23.31 23.49 23.22 23.35 5,213,600 +0.05(+0.21%)
Sep 05, 2003 23.39 23.54 23.05 23.30 5,618,500 -0.09(-0.38%)
Sep 04, 2003 22.86 23.50 22.81 23.39 9,658,300 +0.70(+3.09%)
Sep 03, 2003 22.50 22.70 22.39 22.69 6,741,300 +0.19(+0.84%)
Sep 02, 2003 22.45 22.71 22.11 22.50 6,850,400 +0.08(+0.36%)
Aug 29, 2003 22.16 22.60 22.06 22.42 4,173,500 +0.07(+0.31%)
Aug 28, 2003 22.60 22.71 22.29 22.35 4,295,400 -0.21(-0.93%)
Aug 27, 2003 22.40 22.78 22.40 22.56 4,304,200 +0.26(+1.17%)
Aug 26, 2003 22.07 22.36 21.89 22.30 4,326,800 +0.10(+0.45%)
Aug 25, 2003 21.92 22.25 21.80 22.20 4,139,100 +0.25(+1.14%)
Aug 22, 2003 22.56 22.63 21.65 21.95 7,953,000 -0.55(-2.44%)
Aug 21, 2003 23.00 23.08 22.45 22.50 5,088,900 -0.50(-2.17%)
Aug 20, 2003 22.80 23.05 22.73 23.00 2,740,800 +0.12(+0.52%)
Aug 19, 2003 22.74 22.95 22.55 22.88 3,047,300 +0.16(+0.70%)
Aug 18, 2003 23.00 23.00 22.65 22.72 4,503,200 -0.26(-1.13%)
Aug 15, 2003 23.00 23.00 22.75 22.98 2,884,300 +0.03(+0.13%)
Aug 14, 2003 22.90 23.04 22.43 22.95 7,330,500 -0.22(-0.95%)
Aug 13, 2003 23.80 23.85 23.03 23.17 6,732,300 -0.62(-2.61%)
Aug 12, 2003 23.56 23.94 23.54 23.79 6,500,200 +0.03(+0.13%)
Aug 11, 2003 23.70 23.98 23.29 23.76 6,432,400 -0.13(-0.54%)
Aug 08, 2003 22.98 23.90 22.90 23.89 15,961,700 +1.83(+8.30%)
Aug 07, 2003 22.00 22.23 21.88 22.06 3,422,400 +0.24(+1.10%)
Aug 06, 2003 21.70 21.94 21.57 21.82 4,300,600 -0.18(-0.82%)
Aug 05, 2003 22.58 22.58 21.92 22.00 3,999,600 -0.58(-2.57%)
Aug 04, 2003 22.78 22.85 22.20 22.58 4,703,600 -0.39(-1.70%)
Aug 01, 2003 23.01 23.07 22.67 22.97 4,428,600 -0.04(-0.17%)
Jul 31, 2003 22.70 23.19 22.65 23.01 9,256,600 +0.61(+2.72%)
Jul 30, 2003 21.97 22.51 21.93 22.40 7,254,500 +0.25(+1.13%)
Jul 29, 2003 21.76 22.40 21.10 22.15 10,748,700 +0.89(+4.19%)
Jul 28, 2003 21.28 21.40 20.95 21.26 4,591,600 -0.18(-0.84%)
Jul 25, 2003 21.08 21.49 20.81 21.44 3,978,000 +0.36(+1.71%)
Jul 24, 2003 21.35 21.64 21.06 21.08 3,711,200 -0.13(-0.61%)
Jul 23, 2003 21.22 21.38 20.94 21.21 3,731,200 +0.13(+0.62%)
Jul 22, 2003 20.81 21.25 20.79 21.08 4,073,800 +0.21(+1.01%)
Jul 21, 2003 21.39 21.39 20.81 20.87 6,023,500 -0.52(-2.43%)
Jul 18, 2003 20.90 21.51 20.83 21.39 7,373,900 +0.90(+4.39%)
Jul 17, 2003 21.00 21.06 20.40 20.49 5,163,800 -0.63(-2.98%)
Jul 16, 2003 21.10 21.17 20.70 21.12 10,086,600 +0.04(+0.19%)
Jul 15, 2003 22.20 22.20 20.88 21.08 13,689,300 -0.84(-3.83%)
Jul 14, 2003 22.84 22.92 21.86 21.92 14,126,000 -0.66(-2.92%)
Jul 11, 2003 22.26 22.85 22.16 22.58 5,054,200 +0.32(+1.44%)
Jul 10, 2003 22.85 22.85 22.12 22.26 5,246,200 -0.59(-2.58%)
Jul 09, 2003 22.75 23.03 22.46 22.85 7,697,300 +0.05(+0.22%)
Jul 08, 2003 22.77 22.96 22.68 22.80 7,178,500 -0.10(-0.44%)
Jul 07, 2003 22.60 23.24 22.47 22.90 6,528,600 +0.28(+1.24%)
Jul 03, 2003 22.50 23.00 22.40 22.62 4,350,100 -0.10(-0.44%)
Jul 02, 2003 21.80 22.78 21.70 22.72 6,537,700 +0.78(+3.56%)
Jul 01, 2003 21.80 22.07 21.41 21.94 6,189,300 -0.12(-0.54%)
Jun 30, 2003 22.37 22.52 21.90 22.06 5,748,900 -0.31(-1.39%)
Jun 27, 2003 22.35 22.95 22.17 22.37 5,476,700 -0.08(-0.36%)
Jun 26, 2003 22.20 22.45 21.95 22.45 4,332,600 +0.21(+0.94%)
Jun 25, 2003 22.55 22.60 22.10 22.24 5,600,400 -0.29(-1.29%)
Jun 24, 2003 22.50 22.74 22.30 22.53 6,590,100 +0.16(+0.72%)
Jun 23, 2003 22.01 22.43 21.78 22.37 6,623,700 +0.35(+1.59%)
Jun 20, 2003 21.93 22.08 21.56 22.02 9,686,200 +0.46(+2.13%)
Jun 19, 2003 21.67 21.99 21.25 21.56 7,900,900 -0.49(-2.22%)
Jun 18, 2003 22.20 22.20 21.95 22.05 4,387,000 -0.15(-0.68%)
Jun 17, 2003 22.20 22.32 21.92 22.20 6,999,500 +0.00(+0.00%)
Jun 16, 2003 21.42 22.20 21.41 22.20 5,991,900 +0.74(+3.45%)
Jun 13, 2003 21.50 21.76 21.31 21.46 3,713,000 -0.16(-0.74%)
Jun 12, 2003 21.65 21.81 21.17 21.62 5,308,100 -0.02(-0.09%)
Jun 11, 2003 21.65 21.94 21.22 21.64 8,110,500 -0.03(-0.14%)
Jun 10, 2003 20.83 21.68 20.49 21.67 10,202,700 +0.80(+3.83%)
Jun 09, 2003 20.58 20.93 20.40 20.87 8,762,500 -0.19(-0.90%)
Jun 06, 2003 19.95 21.33 19.90 21.06 20,814,200 +1.78(+9.23%)
Jun 05, 2003 18.99 19.38 18.80 19.28 6,365,700 +0.29(+1.53%)
Jun 04, 2003 19.13 19.23 18.95 18.99 4,967,400 -0.18(-0.94%)
Jun 03, 2003 18.90 19.18 18.72 19.17 4,458,900 +0.27(+1.43%)
Jun 02, 2003 18.92 19.40 18.73 18.90 7,648,400 +0.17(+0.91%)
May 30, 2003 18.34 18.83 18.32 18.73 6,125,000 +0.39(+2.13%)
May 29, 2003 18.16 18.62 18.16 18.34 4,557,900 +0.08(+0.44%)
May 28, 2003 17.91 18.45 17.86 18.26 9,309,600 +0.49(+2.76%)
May 27, 2003 17.81 18.01 17.60 17.77 6,552,900 -0.03(-0.17%)
May 23, 2003 17.50 17.85 17.39 17.80 6,701,700 +0.30(+1.71%)
May 22, 2003 17.47 17.81 17.33 17.50 10,871,500 +0.20(+1.16%)
May 21, 2003 17.48 17.50 16.91 17.30 22,420,100 +0.35(+2.06%)
May 20, 2003 18.15 18.50 16.58 16.95 27,215,600 -1.21(-6.66%)
May 19, 2003 18.43 18.43 18.10 18.16 3,927,000 -0.36(-1.94%)
May 16, 2003 18.70 18.73 18.44 18.52 4,385,600 -0.08(-0.43%)
May 15, 2003 18.50 18.81 18.44 18.60 8,349,000 +0.04(+0.22%)
May 14, 2003 18.40 18.56 18.05 18.56 5,266,900 +0.29(+1.59%)
May 13, 2003 18.29 18.43 17.99 18.27 8,963,800 -0.02(-0.11%)
May 12, 2003 17.59 18.30 17.44 18.29 8,589,200 +0.71(+4.04%)
May 09, 2003 17.50 17.60 17.36 17.58 6,053,800 +0.33(+1.91%)
May 08, 2003 17.05 17.38 16.93 17.25 6,003,200 -0.14(-0.81%)
May 07, 2003 17.64 17.82 17.25 17.39 7,425,000 -0.49(-2.74%)
May 06, 2003 17.53 18.03 17.49 17.88 8,195,200 +0.39(+2.23%)
May 05, 2003 17.68 17.68 17.25 17.49 5,003,300 -0.10(-0.57%)
May 02, 2003 17.22 17.68 17.07 17.59 4,660,400 +0.43(+2.51%)
May 01, 2003 17.05 17.20 16.71 17.16 5,473,300 +0.06(+0.35%)
Apr 30, 2003 17.11 17.27 16.87 17.10 10,335,900 -0.18(-1.04%)
Apr 29, 2003 17.22 17.40 17.05 17.28 9,600,800 +0.35(+2.07%)
Apr 28, 2003 16.45 16.95 16.15 16.93 15,176,600 +1.12(+7.08%)
Apr 25, 2003 15.92 16.00 15.79 15.81 4,201,900 -0.11(-0.69%)
Apr 24, 2003 15.80 16.00 15.74 15.92 3,824,800 +0.07(+0.44%)
Apr 23, 2003 16.05 16.06 15.83 15.85 5,569,900 -0.20(-1.25%)
Apr 22, 2003 15.85 16.09 15.80 16.05 6,030,800 +0.04(+0.25%)
Apr 21, 2003 16.05 16.19 15.80 16.01 4,479,400 +0.01(+0.06%)
Apr 17, 2003 15.75 16.00 15.02 16.00 4,660,400 +0.25(+1.59%)
Apr 16, 2003 15.77 15.85 15.53 15.75 5,860,300 -0.10(-0.63%)
Apr 15, 2003 15.75 15.90 15.62 15.85 5,099,800 +0.15(+0.96%)
Apr 14, 2003 15.69 15.89 15.45 15.70 5,832,800 -0.08(-0.51%)
Apr 11, 2003 15.79 15.94 15.58 15.78 4,512,900 -0.02(-0.13%)
Apr 10, 2003 15.65 15.80 15.32 15.80 6,238,700 +0.30(+1.94%)
Apr 09, 2003 15.92 15.92 15.37 15.50 8,911,300 -0.34(-2.15%)
Apr 08, 2003 15.95 16.05 15.62 15.84 14,791,600 +0.04(+0.25%)
Apr 07, 2003 14.90 15.86 14.75 15.80 20,227,400 +1.25(+8.59%)
Apr 04, 2003 14.15 14.55 14.15 14.55 6,929,300 +0.47(+3.34%)
Apr 03, 2003 14.43 14.44 13.88 14.08 6,190,900 -0.24(-1.68%)
Apr 02, 2003 14.10 14.50 14.10 14.32 7,613,600 +0.27(+1.92%)
Apr 01, 2003 14.60 14.63 14.01 14.05 6,653,500 -0.41(-2.84%)
Mar 31, 2003 14.55 14.63 14.32 14.46 5,990,900 -0.38(-2.56%)
Mar 28, 2003 14.50 15.20 14.35 14.84 8,474,800 +0.34(+2.34%)
Mar 27, 2003 14.15 14.68 14.12 14.50 7,010,500 +0.27(+1.90%)
Mar 26, 2003 14.25 14.38 14.08 14.23 4,533,600 +0.07(+0.49%)
Mar 25, 2003 14.03 14.30 13.80 14.16 3,991,000 +0.13(+0.93%)
Mar 24, 2003 14.32 14.40 13.94 14.03 4,625,800 -0.62(-4.23%)
Mar 21, 2003 14.41 14.73 14.20 14.65 6,466,700 +0.27(+1.88%)
Mar 20, 2003 14.57 14.57 13.97 14.38 4,927,000 -0.19(-1.30%)
Mar 19, 2003 14.22 14.68 14.12 14.57 7,109,700 +0.26(+1.82%)
Mar 18, 2003 13.90 14.40 13.75 14.31 10,155,400 +0.61(+4.45%)
Mar 17, 2003 13.54 13.71 13.24 13.70 8,290,700 +0.16(+1.18%)
Mar 14, 2003 12.80 13.54 12.76 13.54 13,697,400 +0.74(+5.78%)
Mar 13, 2003 12.60 12.84 12.52 12.80 10,172,600 +0.42(+3.39%)
Mar 12, 2003 12.45 12.55 12.12 12.38 8,575,400 -0.09(-0.72%)
Mar 11, 2003 12.42 12.70 12.42 12.47 5,086,900 -0.03(-0.24%)
Mar 10, 2003 12.75 12.81 12.41 12.50 5,142,700 -0.32(-2.50%)
Mar 07, 2003 12.46 12.90 12.44 12.82 7,185,100 +0.21(+1.67%)
Mar 06, 2003 12.52 12.85 12.51 12.61 6,533,900 -0.16(-1.25%)
Mar 05, 2003 12.97 13.05 12.75 12.77 4,830,400 -0.14(-1.08%)
Mar 04, 2003 13.01 13.10 12.91 12.91 3,717,900 -0.28(-2.12%)
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.