McDonald's Corp (NY: MCD )

292.56 -1.19 (-0.41%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 17.69 17.69 17.18 17.22 22,687,018 -0.39(-2.24%)
Jun 28, 2001 17.54 17.81 17.52 17.62 4,258,519 +0.11(+0.62%)
Jun 27, 2001 17.45 17.66 17.28 17.51 4,629,946 -0.02(-0.11%)
Jun 26, 2001 17.80 17.81 17.18 17.53 14,244,767 -0.17(-0.93%)
Jun 25, 2001 17.80 17.94 17.60 17.69 5,747,839 -0.20(-1.14%)
Jun 22, 2001 18.08 18.09 17.70 17.90 6,357,455 -0.33(-1.82%)
Jun 21, 2001 17.82 18.24 17.82 18.23 5,505,877 +0.27(+1.49%)
Jun 20, 2001 17.82 18.15 17.69 17.96 6,132,620 +0.01(+0.07%)
Jun 19, 2001 18.14 18.33 17.81 17.95 6,924,651 -0.19(-1.05%)
Jun 18, 2001 18.09 18.17 17.91 18.14 7,974,983 -0.11(-0.59%)
Jun 15, 2001 18.67 19.02 18.09 18.25 18,623,952 -0.82(-4.31%)
Jun 14, 2001 19.09 19.35 18.97 19.07 7,554,378 -0.03(-0.13%)
Jun 13, 2001 19.04 19.28 19.00 19.09 5,063,434 +0.12(+0.64%)
Jun 12, 2001 18.88 19.13 18.76 18.97 5,841,009 -0.06(-0.33%)
Jun 11, 2001 18.74 19.09 18.62 19.04 4,151,522 +0.29(+1.56%)
Jun 08, 2001 18.88 19.09 18.40 18.74 3,868,082 -0.28(-1.47%)
Jun 07, 2001 18.82 19.13 18.79 19.02 3,968,323 +0.12(+0.64%)
Jun 06, 2001 19.16 19.38 18.85 18.90 8,219,301 +0.18(+0.99%)
Jun 05, 2001 18.62 18.93 18.46 18.72 7,420,985 +0.11(+0.62%)
Jun 04, 2001 18.81 18.84 18.51 18.60 5,650,897 -0.31(-1.62%)
Jun 01, 2001 19.27 19.31 18.79 18.91 6,435,857 -0.36(-1.88%)
May 31, 2001 19.14 19.52 18.99 19.27 8,063,911 -0.26(-1.34%)
May 30, 2001 19.41 19.61 19.26 19.53 5,658,124 -0.04(-0.20%)
May 29, 2001 19.42 19.60 19.29 19.57 4,371,173 +0.15(+0.79%)
May 25, 2001 19.40 19.47 19.27 19.42 3,231,283 -0.16(-0.81%)
May 24, 2001 19.19 19.58 19.17 19.58 4,709,290 +0.33(+1.72%)
May 23, 2001 19.19 19.32 19.00 19.25 6,507,974 -0.17(-0.85%)
May 22, 2001 19.54 19.70 19.22 19.41 10,725,958 +0.41(+2.14%)
May 21, 2001 18.95 19.07 18.47 19.00 9,127,285 +0.04(+0.20%)
May 18, 2001 18.17 19.03 18.15 18.97 13,983,323 +0.83(+4.56%)
May 17, 2001 17.50 18.30 17.50 18.14 12,254,871 +0.51(+2.89%)
May 16, 2001 17.57 17.81 17.44 17.63 7,652,420 +0.13(+0.73%)
May 15, 2001 17.66 17.89 17.47 17.50 6,788,115 -0.16(-0.90%)
May 14, 2001 17.50 17.76 17.41 17.66 9,929,371 +0.01(+0.04%)
May 11, 2001 17.25 17.68 17.22 17.66 7,622,253 +0.53(+3.08%)
May 10, 2001 17.31 17.32 17.13 17.13 8,259,209 -0.18(-1.07%)
May 09, 2001 16.74 17.31 16.71 17.31 9,598,638 +0.41(+2.45%)
May 08, 2001 17.04 17.15 16.87 16.90 6,528,400 -0.14(-0.82%)
May 07, 2001 17.17 17.19 16.96 17.04 5,311,680 -0.03(-0.19%)
May 04, 2001 16.82 17.10 16.81 17.07 9,984,362 -0.05(-0.30%)
May 03, 2001 17.54 17.54 17.03 17.12 10,112,884 -0.41(-2.36%)
May 02, 2001 17.69 17.69 17.34 17.53 5,629,215 -0.15(-0.83%)
May 01, 2001 17.34 17.79 17.26 17.68 6,311,734 +0.18(+1.02%)
Apr 30, 2001 17.44 17.62 17.12 17.50 9,078,892 +0.25(+1.44%)
Apr 27, 2001 17.34 17.48 17.03 17.25 4,437,005 +0.06(+0.33%)
Apr 26, 2001 17.10 17.31 16.99 17.20 4,765,538 +0.01(+0.07%)
Apr 25, 2001 17.20 17.21 16.94 17.18 6,733,595 +0.10(+0.60%)
Apr 24, 2001 17.32 17.35 17.04 17.08 7,949,058 -0.08(-0.45%)
Apr 23, 2001 17.23 17.34 17.06 17.16 5,401,080 -0.08(-0.48%)
Apr 20, 2001 17.34 17.48 17.00 17.24 6,300,422 -0.24(-1.38%)
Apr 19, 2001 17.50 17.76 16.99 17.48 7,710,239 -0.01(-0.07%)
Apr 18, 2001 17.15 17.79 17.10 17.50 6,747,736 +0.20(+1.18%)
Apr 17, 2001 17.20 17.38 17.12 17.29 4,468,429 -0.03(-0.18%)
Apr 16, 2001 17.15 17.37 17.04 17.32 3,840,429 +0.21(+1.23%)
Apr 12, 2001 16.83 17.20 16.82 17.11 4,513,679 +0.10(+0.60%)
Apr 11, 2001 17.08 17.34 16.90 17.01 5,349,859 -0.17(-1.00%)
Apr 10, 2001 17.02 17.42 16.93 17.18 5,894,115 +0.20(+1.16%)
Apr 09, 2001 16.52 17.15 16.51 16.99 5,771,878 +0.28(+1.68%)
Apr 06, 2001 16.69 16.71 16.39 16.71 5,204,368 +0.16(+0.96%)
Apr 05, 2001 16.76 16.89 16.37 16.55 6,853,476 -0.06(-0.35%)
Apr 04, 2001 16.52 16.61 16.16 16.61 8,572,345 +0.19(+1.16%)
Apr 03, 2001 16.90 16.91 16.31 16.41 8,739,518 -0.54(-3.19%)
Apr 02, 2001 16.74 17.34 16.74 16.96 7,164,884 +0.06(+0.34%)
Mar 30, 2001 16.33 16.93 16.24 16.90 9,184,161 +0.04(+0.23%)
Mar 29, 2001 16.07 17.17 15.97 16.86 8,922,560 +0.77(+4.79%)
Mar 28, 2001 16.09 16.24 15.91 16.09 6,549,925 -0.03(-0.20%)
Mar 27, 2001 16.10 16.29 15.95 16.12 8,969,381 +0.02(+0.12%)
Mar 26, 2001 15.91 16.22 15.75 16.10 8,114,032 +0.19(+1.20%)
Mar 23, 2001 16.07 16.13 15.75 15.91 8,186,149 -0.07(-0.44%)
Mar 22, 2001 16.01 16.22 15.84 15.98 11,891,614 -0.34(-2.11%)
Mar 21, 2001 16.29 16.61 16.12 16.33 9,713,805 -0.08(-0.47%)
Mar 20, 2001 16.80 16.85 16.35 16.40 7,827,292 -0.39(-2.31%)
Mar 19, 2001 16.70 16.99 16.68 16.79 6,902,968 -0.08(-0.45%)
Mar 16, 2001 17.06 17.47 16.62 16.87 13,285,092 -0.47(-2.72%)
Mar 15, 2001 17.38 17.38 16.89 17.34 9,044,483 -0.20(-1.13%)
Mar 14, 2001 16.74 17.88 16.73 17.53 15,649,557 -0.16(-0.90%)
Mar 13, 2001 17.66 17.84 17.27 17.69 12,901,253 -0.17(-0.93%)
Mar 12, 2001 18.23 18.23 17.78 17.86 7,821,479 -0.57(-3.07%)
Mar 09, 2001 18.65 18.68 18.22 18.43 5,884,688 -0.22(-1.19%)
Mar 08, 2001 17.95 18.65 17.93 18.65 6,345,672 +0.57(+3.17%)
Mar 07, 2001 18.36 18.43 17.89 18.08 5,976,288 -0.29(-1.56%)
Mar 06, 2001 17.88 18.40 17.73 18.36 8,841,487 +0.18(+1.02%)
Mar 05, 2001 18.20 18.25 18.11 18.18 4,370,073 -0.18(-1.01%)
Mar 02, 2001 18.59 18.59 18.20 18.36 7,737,578 -0.23(-1.23%)
Mar 01, 2001 18.48 18.76 18.45 18.59 7,434,969 -0.12(-0.65%)
Feb 28, 2001 19.09 19.09 18.46 18.71 7,199,449 -0.41(-2.16%)
Feb 27, 2001 19.11 19.20 18.91 19.13 5,760,408 +0.11(+0.57%)
Feb 26, 2001 19.13 19.22 18.93 19.02 4,342,106 -0.15(-0.80%)
Feb 23, 2001 19.16 19.41 19.06 19.17 7,310,689 +0.04(+0.20%)
Feb 22, 2001 18.87 19.32 18.84 19.13 6,316,605 +0.24(+1.28%)
Feb 21, 2001 19.25 19.64 18.85 18.89 6,694,944 -0.48(-2.50%)
Feb 20, 2001 19.14 19.63 19.14 19.37 5,833,311 +0.14(+0.73%)
Feb 16, 2001 19.09 19.38 19.00 19.23 7,212,490 +0.09(+0.47%)
Feb 15, 2001 18.64 19.20 18.62 19.14 11,134,935 +0.53(+2.84%)
Feb 14, 2001 19.73 19.73 18.55 18.62 7,680,858 -0.48(-2.50%)
Feb 13, 2001 19.03 19.32 18.92 19.09 8,224,486 +0.11(+0.57%)
Feb 12, 2001 18.94 19.25 18.87 18.99 6,073,387 +0.04(+0.24%)
Feb 09, 2001 18.67 19.16 18.64 18.94 5,351,745 +0.27(+1.43%)
Feb 08, 2001 18.72 18.88 18.43 18.67 10,933,824 +0.04(+0.24%)
Feb 07, 2001 19.10 19.25 18.58 18.63 9,604,451 -0.48(-2.53%)
Feb 06, 2001 18.63 19.41 18.62 19.11 10,670,338 +0.43(+2.28%)
Feb 05, 2001 18.62 18.79 18.55 18.69 6,928,893 -0.04(-0.24%)
Feb 02, 2001 18.50 18.78 18.43 18.73 9,065,223 +0.25(+1.38%)
Feb 01, 2001 18.78 18.93 18.43 18.48 10,914,656 -0.20(-1.09%)
Jan 31, 2001 18.62 18.77 18.43 18.68 12,334,215 -0.06(-0.34%)
Jan 30, 2001 18.78 18.80 18.53 18.74 8,770,627 -0.04(-0.24%)
Jan 29, 2001 18.58 18.91 17.82 18.79 13,357,680 +0.33(+1.79%)
Jan 26, 2001 18.78 19.06 18.34 18.46 15,132,639 -0.36(-1.89%)
Jan 25, 2001 19.61 19.81 17.98 18.81 32,717,730 -0.80(-4.06%)
Jan 24, 2001 20.29 20.44 19.29 19.61 17,293,322 -1.32(-6.30%)
Jan 23, 2001 21.32 21.32 20.76 20.93 5,170,117 -0.39(-1.85%)
Jan 22, 2001 20.76 21.48 20.76 21.32 5,133,822 +0.44(+2.10%)
Jan 19, 2001 21.28 21.32 20.81 20.88 8,230,613 -0.52(-2.41%)
Jan 18, 2001 21.72 21.84 21.40 21.40 7,454,452 -0.68(-3.08%)
Jan 17, 2001 21.56 22.31 21.40 22.08 8,206,417 +0.36(+1.67%)
Jan 16, 2001 20.84 21.72 20.44 21.72 7,142,573 +0.32(+1.49%)
Jan 12, 2001 20.97 21.60 20.72 21.40 5,160,061 +0.59(+2.85%)
Jan 11, 2001 21.20 21.20 20.76 20.81 3,424,852 -0.32(-1.51%)
Jan 10, 2001 20.93 21.20 20.56 21.12 4,857,766 +0.08(+0.39%)
Jan 09, 2001 20.72 21.16 20.72 21.04 4,364,888 +0.04(+0.18%)
Jan 08, 2001 20.93 21.20 20.84 21.00 4,404,953 +0.04(+0.18%)
Jan 05, 2001 20.84 21.00 20.72 20.97 6,283,296 -0.04(-0.18%)
Jan 04, 2001 21.16 21.56 20.93 21.00 9,354,477 -0.44(-2.05%)
Jan 03, 2001 21.36 22.08 21.25 21.44 5,130,523 +0.12(+0.57%)
Jan 02, 2001 21.52 21.52 21.00 21.32 5,545,942 -0.32(-1.47%)
Dec 29, 2000 21.52 21.96 21.36 21.64 5,244,905 +0.08(+0.35%)
Dec 28, 2000 20.88 21.64 20.65 21.56 5,561,026 +0.48(+2.29%)
Dec 27, 2000 20.56 21.08 20.44 21.08 6,073,544 +0.39(+1.91%)
Dec 26, 2000 20.76 20.84 20.41 20.69 5,287,169 -0.12(-0.58%)
Dec 22, 2000 20.69 21.04 20.33 20.81 5,050,079 +0.00(+0.00%)
Dec 21, 2000 20.33 20.81 20.25 20.81 6,752,292 +0.83(+4.17%)
Dec 20, 2000 20.61 20.84 19.97 19.97 8,260,151 -0.95(-4.56%)
Dec 19, 2000 20.69 21.12 20.61 20.93 7,280,522 +0.36(+1.76%)
Dec 18, 2000 20.29 20.72 20.17 20.56 5,031,853 +0.52(+2.57%)
Dec 15, 2000 20.05 20.53 20.01 20.05 12,265,712 -0.04(-0.19%)
Dec 14, 2000 19.73 20.21 19.57 20.09 8,435,652 +0.28(+1.41%)
Dec 13, 2000 19.81 20.05 19.45 19.81 11,711,243 +0.15(+0.78%)
Dec 12, 2000 19.41 19.85 19.34 19.65 15,394,712 +0.60(+3.14%)
Dec 11, 2000 18.62 19.17 18.46 19.06 19,261,066 +0.28(+1.49%)
Dec 08, 2000 19.09 19.17 18.30 18.78 8,583,500 -0.48(-2.48%)
Dec 07, 2000 18.78 19.49 18.65 19.25 5,089,358 +0.40(+2.13%)
Dec 06, 2000 19.21 19.41 18.50 18.85 7,634,509 -0.56(-2.89%)
Dec 05, 2000 19.89 19.89 19.17 19.41 5,912,027 -0.60(-2.99%)
Dec 04, 2000 19.41 20.12 19.37 20.01 4,490,268 +0.32(+1.62%)
Dec 01, 2000 20.44 20.44 19.49 19.69 8,270,678 -0.60(-2.95%)
Nov 30, 2000 20.76 20.97 20.05 20.29 5,962,461 -0.39(-1.91%)
Nov 29, 2000 19.93 21.16 19.89 20.69 8,282,619 +0.80(+4.00%)
Nov 28, 2000 20.12 20.41 19.65 19.89 8,377,518 -0.44(-2.16%)
Nov 27, 2000 21.08 21.25 20.05 20.33 8,253,395 -1.11(-5.19%)
Nov 24, 2000 21.28 21.64 21.28 21.44 2,318,272 -0.36(-1.63%)
Nov 22, 2000 21.20 21.92 21.20 21.80 4,781,093 +0.20(+0.91%)
Nov 21, 2000 21.36 21.64 21.12 21.60 3,883,636 +0.28(+1.31%)
Nov 20, 2000 20.69 21.56 20.69 21.32 4,857,452 +0.04(+0.18%)
Nov 17, 2000 20.69 21.28 20.69 21.28 5,444,130 +0.48(+2.29%)
Nov 16, 2000 21.28 21.28 20.81 20.81 4,065,893 -0.39(-1.86%)
Nov 15, 2000 21.20 21.48 21.16 21.20 5,766,536 -0.08(-0.39%)
Nov 14, 2000 21.04 21.32 20.88 21.28 6,302,150 +0.24(+1.15%)
Nov 13, 2000 20.53 21.20 20.49 21.04 7,233,230 +0.00(+0.00%)
Nov 10, 2000 19.97 21.16 19.93 21.04 9,573,813 +0.83(+4.13%)
Nov 09, 2000 20.05 20.29 19.85 20.21 3,819,689 +0.08(+0.41%)
Nov 08, 2000 20.09 20.21 19.89 20.12 4,286,801 -0.08(-0.41%)
Nov 07, 2000 20.25 20.56 20.09 20.21 3,666,500 -0.16(-0.78%)
Nov 06, 2000 20.37 20.53 20.17 20.37 3,834,616 -0.24(-1.17%)
Nov 03, 2000 20.33 20.76 20.17 20.61 5,961,676 +0.28(+1.38%)
Nov 02, 2000 20.01 20.37 19.93 20.33 4,816,759 +0.20(+1.01%)
Nov 01, 2000 19.57 20.17 19.49 20.12 4,998,387 +0.39(+2.00%)
Oct 31, 2000 19.97 20.05 19.53 19.73 6,358,712 -0.12(-0.61%)
Oct 30, 2000 18.90 19.93 18.74 19.85 9,296,500 +0.92(+4.84%)
Oct 27, 2000 18.26 18.93 18.26 18.93 5,882,331 +0.52(+2.80%)
Oct 26, 2000 18.26 18.58 18.22 18.42 6,402,234 -0.04(-0.21%)
Oct 25, 2000 18.38 18.62 18.34 18.46 6,672,634 -0.08(-0.41%)
Oct 24, 2000 18.65 18.85 18.34 18.53 7,888,097 +0.00(+0.00%)
Oct 23, 2000 18.42 18.58 18.34 18.53 5,672,265 +0.55(+3.08%)
Oct 20, 2000 18.14 18.22 17.90 17.98 8,169,337 +0.24(+1.33%)
Oct 19, 2000 18.38 18.38 17.54 17.74 10,150,750 -0.11(-0.64%)
Oct 18, 2000 18.06 18.14 17.70 17.86 4,835,770 +0.04(+0.21%)
Oct 17, 2000 18.06 18.14 17.58 17.82 6,772,089 -0.64(-3.45%)
Oct 16, 2000 18.74 18.74 18.34 18.46 4,234,009 +0.08(+0.42%)
Oct 13, 2000 18.02 18.58 17.82 18.38 4,253,334 +0.32(+1.76%)
Oct 12, 2000 18.93 18.97 17.78 18.06 9,020,916 -1.03(-5.40%)
Oct 11, 2000 19.09 19.37 19.06 19.09 3,808,691 +0.04(+0.20%)
Oct 10, 2000 19.29 19.34 19.06 19.06 3,055,626 -0.08(-0.40%)
Oct 09, 2000 19.09 19.17 18.78 19.13 3,424,224 +0.11(+0.60%)
Oct 06, 2000 19.02 19.29 18.74 19.02 5,562,911 -0.15(-0.80%)
Oct 05, 2000 19.25 19.37 18.90 19.17 8,983,208 +0.08(+0.40%)
Oct 04, 2000 19.29 19.41 19.02 19.09 3,456,119 -0.16(-0.83%)
Oct 03, 2000 19.17 19.41 19.06 19.25 4,787,849 +0.12(+0.63%)
Oct 02, 2000 19.37 19.37 19.09 19.13 3,396,571 -0.08(-0.43%)
Sep 29, 2000 19.21 19.34 18.93 19.21 4,830,585 +0.20(+1.04%)
Sep 28, 2000 19.06 19.25 18.97 19.02 5,213,010 +0.00(+0.00%)
Sep 27, 2000 18.85 19.06 18.78 19.02 5,565,739 +0.00(+0.00%)
Sep 26, 2000 18.78 19.17 18.74 19.02 8,803,465 +0.28(+1.49%)
Sep 25, 2000 18.62 18.74 18.42 18.74 6,939,577 +0.48(+2.61%)
Sep 22, 2000 18.26 18.64 17.94 18.26 10,820,543 +1.08(+6.26%)
Sep 21, 2000 17.70 17.98 17.18 17.18 6,485,978 -0.44(-2.49%)
Sep 20, 2000 17.74 17.78 17.18 17.62 7,530,968 -0.12(-0.68%)
Sep 19, 2000 18.14 18.22 17.54 17.74 8,029,031 -0.39(-2.18%)
Sep 18, 2000 17.78 18.18 17.46 18.14 8,685,312 +0.32(+1.79%)
Sep 15, 2000 18.34 18.34 17.22 17.82 15,988,146 +0.48(+2.75%)
Sep 14, 2000 17.66 17.66 16.79 17.34 28,009,540 +0.04(+0.22%)
Sep 13, 2000 18.74 18.78 17.18 17.31 12,280,952 -1.15(-6.24%)
Sep 12, 2000 17.94 18.81 17.70 18.46 18,430,540 +0.39(+2.18%)
Sep 11, 2000 18.30 18.34 17.86 18.06 7,093,238 -0.24(-1.29%)
Sep 08, 2000 18.65 18.81 17.98 18.30 9,848,298 -0.48(-2.54%)
Sep 07, 2000 19.25 19.34 18.50 18.78 10,416,121 -0.39(-2.06%)
Sep 06, 2000 18.81 19.29 18.81 19.17 6,299,165 +0.27(+1.45%)
Sep 05, 2000 18.81 18.97 18.70 18.90 8,182,849 +0.08(+0.44%)
Sep 01, 2000 18.90 19.13 18.65 18.81 7,411,244 -0.21(-1.10%)
Aug 31, 2000 19.17 19.34 18.85 19.02 10,672,381 -0.31(-1.61%)
Aug 30, 2000 19.37 19.37 19.06 19.34 6,433,972 +0.00(+0.00%)
Aug 25, 2000 19.41 19.45 19.02 19.34 7,843,475 +0.00(+0.00%)
Aug 24, 2000 19.85 19.93 19.09 19.34 10,377,471 -0.52(-2.60%)
Aug 23, 2000 19.93 20.21 19.69 19.85 5,365,257 -0.08(-0.38%)
Aug 22, 2000 20.17 20.29 19.85 19.93 5,476,496 -0.16(-0.79%)
Aug 21, 2000 20.25 20.33 19.89 20.09 4,691,222 +0.00(+0.00%)
Aug 18, 2000 19.81 20.33 19.73 20.09 5,240,505 +0.20(+0.99%)
Aug 17, 2000 20.44 20.61 19.73 19.89 7,439,840 -0.72(-3.49%)
Aug 16, 2000 20.65 20.72 20.41 20.61 3,279,990 -0.04(-0.19%)
Aug 15, 2000 21.28 21.40 20.53 20.65 4,513,679 -0.55(-2.61%)
Aug 14, 2000 21.28 21.28 21.00 21.20 3,861,011 -0.08(-0.39%)
Aug 11, 2000 20.97 21.40 20.93 21.28 3,494,456 +0.40(+1.92%)
Aug 10, 2000 20.97 21.04 20.76 20.88 3,638,847 +0.08(+0.37%)
Aug 09, 2000 20.88 21.12 20.53 20.81 5,575,009 -0.52(-2.42%)
Aug 08, 2000 21.64 21.72 21.04 21.32 4,125,126 -0.12(-0.56%)
Aug 07, 2000 21.36 21.80 21.32 21.44 4,836,241 +0.20(+0.93%)
Aug 04, 2000 21.08 21.44 21.00 21.25 3,985,449 +0.08(+0.39%)
Aug 03, 2000 21.40 21.60 21.12 21.16 5,979,430 -0.12(-0.57%)
Aug 02, 2000 20.72 21.36 20.72 21.28 7,295,134 +0.52(+2.51%)
Aug 01, 2000 20.29 20.76 20.25 20.76 4,924,384 +0.59(+2.93%)
Jul 31, 2000 20.65 20.76 20.01 20.17 7,653,677 -0.20(-0.97%)
Jul 28, 2000 20.56 20.88 20.37 20.37 4,859,495 -0.12(-0.59%)
Jul 27, 2000 21.00 21.48 20.41 20.49 10,309,124 +0.32(+1.58%)
Jul 26, 2000 20.37 21.16 20.17 20.17 17,748,178 +0.24(+1.21%)
Jul 25, 2000 19.73 19.97 19.13 19.93 10,834,369 +0.67(+3.50%)
Jul 24, 2000 19.65 19.85 19.17 19.25 6,586,847 -0.40(-2.04%)
Jul 21, 2000 20.29 20.29 19.45 19.65 6,334,673 -0.52(-2.56%)
Jul 20, 2000 20.05 20.37 19.93 20.17 5,131,937 +0.20(+0.99%)
Jul 19, 2000 19.93 20.01 19.73 19.97 4,981,418 +0.04(+0.22%)
Jul 18, 2000 19.93 20.12 19.73 19.93 4,166,291 +0.00(+0.00%)
Jul 17, 2000 20.05 20.09 19.81 19.93 4,194,101 -0.04(-0.22%)
Jul 14, 2000 19.93 20.09 19.81 19.97 4,939,625 -0.08(-0.38%)
Jul 13, 2000 20.65 20.65 19.73 20.05 10,576,696 -0.32(-1.56%)
Jul 12, 2000 20.76 20.76 20.37 20.37 4,545,416 -0.36(-1.72%)
Jul 11, 2000 20.93 21.04 20.53 20.72 4,862,009 +0.20(+0.96%)
Jul 10, 2000 21.25 21.28 20.49 20.53 4,735,372 -0.16(-0.77%)
Jul 07, 2000 20.53 21.32 20.37 20.69 5,917,997 +0.20(+0.96%)
Jul 06, 2000 20.41 20.72 20.41 20.49 6,300,893 +0.24(+1.19%)
Jul 05, 2000 20.69 20.72 20.12 20.25 7,961,156 -0.44(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.