FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
211.91 USD  +2.52 (+1.20%)
Streaming Delayed Price  /  Updated: 1:29 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2000 35.56 35.81 35.25 35.62 2,979,100 -0.19(-0.53%)
May 31, 2000 36.00 36.56 35.31 35.81 3,880,700 -0.75(-2.05%)
May 30, 2000 37.00 37.06 35.94 36.56 4,210,200 -1.19(-3.15%)
May 26, 2000 37.25 37.94 37.19 37.75 3,130,700 +0.44(+1.18%)
May 25, 2000 38.00 38.56 37.12 37.31 3,453,100 -1.44(-3.72%)
May 24, 2000 39.13 39.94 38.12 38.75 5,108,400 -0.38(-0.97%)
May 23, 2000 38.38 39.25 37.75 39.13 2,757,100 +0.26(+0.67%)
May 22, 2000 37.88 39.13 37.81 38.87 3,145,000 +1.06(+2.80%)
May 19, 2000 37.81 38.75 37.63 37.81 2,985,300 -0.81(-2.10%)
May 18, 2000 38.81 39.06 38.56 38.62 1,933,700 -0.44(-1.13%)
May 17, 2000 38.69 39.31 38.31 39.06 2,017,900 -0.13(-0.33%)
May 16, 2000 38.81 39.25 38.44 39.19 2,753,400 +1.00(+2.62%)
May 15, 2000 37.44 38.56 37.37 38.19 2,840,100 +0.63(+1.68%)
May 12, 2000 38.25 38.25 37.25 37.56 2,410,500 -0.63(-1.65%)
May 11, 2000 38.50 38.81 38.12 38.19 3,185,200 -0.43(-1.11%)
May 10, 2000 37.19 38.81 37.12 38.62 5,995,500 +1.62(+4.38%)
May 09, 2000 36.25 37.19 36.19 37.00 3,165,700 +1.19(+3.32%)
May 08, 2000 35.75 36.13 35.19 35.81 3,115,600 +0.12(+0.34%)
May 05, 2000 35.50 36.19 35.00 35.69 4,968,100 -0.06(-0.17%)
May 04, 2000 36.62 36.69 35.56 35.75 6,515,400 -1.56(-4.18%)
May 03, 2000 38.25 38.69 37.06 37.31 5,243,800 -1.88(-4.80%)
May 02, 2000 38.38 39.62 38.31 39.19 3,129,800 +0.32(+0.82%)
May 01, 2000 38.00 39.31 38.00 38.87 3,089,100 +0.81(+2.13%)
Apr 28, 2000 38.56 38.75 37.56 38.06 2,936,500 -0.75(-1.93%)
Apr 27, 2000 38.12 39.13 38.06 38.81 2,904,600 -0.06(-0.15%)
Apr 26, 2000 38.38 39.38 38.38 38.87 3,479,300 +0.12(+0.31%)
Apr 25, 2000 38.94 39.44 38.19 38.75 3,975,100 -0.25(-0.64%)
Apr 24, 2000 35.25 39.00 35.12 39.00 9,601,600 +3.19(+8.91%)
Apr 20, 2000 34.00 36.00 33.75 35.81 7,009,700 +2.75(+8.32%)
Apr 19, 2000 32.94 33.19 32.50 33.06 3,473,000 +0.56(+1.72%)
Apr 18, 2000 33.75 33.81 31.94 32.50 5,440,000 -1.19(-3.53%)
Apr 17, 2000 33.50 34.12 33.06 33.69 4,728,900 +0.13(+0.39%)
Apr 14, 2000 33.56 34.81 33.00 33.56 5,744,700 -0.56(-1.64%)
Apr 13, 2000 36.00 36.00 34.12 34.12 7,400,300 -2.19(-6.03%)
Apr 12, 2000 37.25 38.19 36.31 36.31 4,548,200 -1.38(-3.66%)
Apr 11, 2000 36.13 37.75 35.87 37.69 3,354,100 +1.31(+3.60%)
Apr 10, 2000 36.88 36.94 35.87 36.38 3,234,600 -0.62(-1.68%)
Apr 07, 2000 36.38 37.31 36.13 37.00 3,155,400 +0.00(+0.00%)
Apr 06, 2000 37.75 38.06 36.88 37.00 4,124,100 -1.56(-4.05%)
Apr 05, 2000 38.00 38.62 37.25 38.56 4,143,600 +0.03(+0.08%)
Apr 04, 2000 38.69 39.31 37.69 38.53 5,145,500 +0.03(+0.08%)
Apr 03, 2000 37.81 38.62 37.56 38.50 4,459,400 +1.13(+3.02%)
Mar 31, 2000 37.88 37.94 36.81 37.37 3,738,300 -0.26(-0.69%)
Mar 30, 2000 36.81 38.25 36.81 37.63 4,939,100 +0.82(+2.23%)
Mar 29, 2000 34.88 37.06 34.81 36.81 5,292,800 +1.69(+4.81%)
Mar 28, 2000 34.00 35.38 34.00 35.12 2,963,500 +0.37(+1.06%)
Mar 27, 2000 34.19 35.19 34.12 34.75 2,189,900 -0.06(-0.17%)
Mar 24, 2000 35.12 35.94 34.69 34.81 3,188,100 -0.38(-1.08%)
Mar 23, 2000 34.00 35.94 33.94 35.19 4,034,900 -0.06(-0.17%)
Mar 22, 2000 35.25 35.75 35.00 35.25 3,754,000 +0.00(+0.00%)
Mar 21, 2000 34.75 35.50 34.50 35.25 4,239,900 +0.69(+2.00%)
Mar 20, 2000 34.25 34.88 34.12 34.56 2,736,000 +0.75(+2.22%)
Mar 17, 2000 35.00 35.19 33.75 33.81 5,463,000 -0.25(-0.73%)
Mar 16, 2000 33.38 34.37 32.75 34.06 8,241,900 +1.56(+4.80%)
Mar 15, 2000 30.69 32.87 30.44 32.50 7,044,600 +2.00(+6.56%)
Mar 14, 2000 32.44 32.50 30.06 30.50 5,235,700 -1.94(-5.98%)
Mar 13, 2000 32.00 32.44 31.31 32.44 5,659,700 +0.69(+2.17%)
Mar 10, 2000 31.44 32.38 31.00 31.75 4,819,200 -0.25(-0.78%)
Mar 09, 2000 30.62 32.00 30.00 32.00 4,779,200 +1.25(+4.07%)
Mar 08, 2000 30.38 31.25 30.00 30.75 4,015,900 +0.88(+2.95%)
Mar 07, 2000 31.50 31.56 29.81 29.87 6,183,300 -1.69(-5.35%)
Mar 06, 2000 32.50 32.50 31.12 31.56 4,175,100 -0.75(-2.32%)
Mar 03, 2000 31.00 32.31 30.56 32.31 5,193,900 +1.43(+4.63%)
Mar 02, 2000 31.12 31.44 30.75 30.88 4,884,600 -0.37(-1.18%)
Mar 01, 2000 31.88 31.94 31.12 31.25 4,969,800 -0.50(-1.57%)
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%)
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.