Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

262.72 +2.97 (+1.14%)
Official Closing Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2000 24.92 25.42 24.83 25.00 7,231,825 +0.41(+1.69%)
Jan 28, 2000 24.83 25.05 24.34 24.59 6,642,762 -0.59(-2.34%)
Jan 27, 2000 24.09 25.38 24.00 25.18 18,059,310 +1.26(+5.26%)
Jan 26, 2000 26.51 26.51 23.21 23.92 24,966,336 -2.72(-10.20%)
Jan 25, 2000 26.59 26.93 26.22 26.63 4,939,248 +0.21(+0.78%)
Jan 24, 2000 27.60 27.72 26.43 26.43 5,371,218 -1.04(-3.80%)
Jan 21, 2000 27.84 28.01 27.06 27.47 5,564,184 -1.00(-3.52%)
Jan 20, 2000 28.47 28.47 27.43 28.47 4,947,021 +0.12(+0.42%)
Jan 19, 2000 27.43 28.51 27.43 28.35 4,999,336 +0.59(+2.12%)
Jan 18, 2000 28.35 28.43 27.56 27.76 5,083,637 -0.74(-2.60%)
Jan 14, 2000 28.64 28.64 28.01 28.51 5,030,276 +0.20(+0.71%)
Jan 13, 2000 28.56 29.19 28.01 28.31 8,520,111 -0.29(-1.03%)
Jan 12, 2000 27.39 28.81 27.18 28.60 12,092,154 +1.17(+4.27%)
Jan 11, 2000 26.84 27.76 26.84 27.43 8,131,487 +0.63(+2.35%)
Jan 10, 2000 26.76 27.43 26.59 26.80 6,149,062 +0.12(+0.45%)
Jan 07, 2000 26.09 26.76 26.01 26.68 7,659,908 +0.68(+2.60%)
Jan 06, 2000 26.18 26.35 25.88 26.01 7,188,628 -0.38(-1.45%)
Jan 05, 2000 25.96 27.01 25.96 26.39 7,819,692 +0.42(+1.62%)
Jan 04, 2000 26.30 26.47 25.68 25.96 6,302,418 -0.54(-2.04%)
Jan 03, 2000 26.72 26.80 26.05 26.51 6,756,958 -0.46(-1.71%)
Dec 31, 1999 26.72 27.10 25.96 26.97 2,158,950 +0.33(+1.26%)
Dec 30, 1999 26.63 26.93 26.51 26.63 3,596,705 -0.25(-0.95%)
Dec 29, 1999 27.01 27.14 26.76 26.89 4,045,864 -0.29(-1.08%)
Dec 28, 1999 27.76 27.80 26.93 27.18 4,383,816 -0.12(-0.44%)
Dec 27, 1999 27.39 28.10 27.30 27.30 4,115,965 +0.21(+0.77%)
Dec 23, 1999 27.51 27.51 26.47 27.10 8,364,811 -0.37(-1.36%)
Dec 22, 1999 27.76 27.89 27.43 27.47 5,736,075 -0.37(-1.35%)
Dec 21, 1999 27.84 28.23 27.39 27.84 6,025,151 -0.45(-1.61%)
Dec 20, 1999 28.01 28.73 27.84 28.30 4,936,707 +0.70(+2.55%)
Dec 17, 1999 28.39 28.39 27.56 27.60 7,926,264 -0.37(-1.34%)
Dec 16, 1999 28.06 28.10 27.64 27.97 4,127,923 +0.00(+0.00%)
Dec 15, 1999 27.89 28.35 27.80 27.97 3,952,744 +0.37(+1.36%)
Dec 14, 1999 28.10 28.14 27.60 27.60 7,509,242 -0.50(-1.79%)
Dec 13, 1999 28.85 28.94 28.10 28.10 7,618,505 -0.84(-2.89%)
Dec 10, 1999 28.94 29.23 28.56 28.94 14,057,540 -0.93(-3.11%)
Dec 09, 1999 29.94 30.27 29.69 29.87 4,421,782 +0.05(+0.18%)
Dec 08, 1999 29.98 30.31 29.69 29.81 2,900,472 -0.09(-0.29%)
Dec 07, 1999 30.57 30.61 29.77 29.90 4,380,678 -0.92(-2.97%)
Dec 06, 1999 30.31 30.94 30.27 30.82 2,367,311 +0.12(+0.39%)
Dec 03, 1999 30.52 30.82 30.27 30.70 5,305,899 +0.46(+1.53%)
Dec 02, 1999 30.82 30.82 30.02 30.23 5,613,659 -0.56(-1.80%)
Dec 01, 1999 30.19 31.28 30.11 30.79 5,036,255 +0.18(+0.59%)
Nov 30, 1999 30.44 31.02 30.11 30.61 4,493,378 +0.17(+0.55%)
Nov 29, 1999 29.94 30.57 29.81 30.44 3,932,715 +0.66(+2.22%)
Nov 26, 1999 30.37 30.37 29.78 29.78 2,101,105 -0.55(-1.81%)
Nov 24, 1999 30.78 30.99 30.33 30.33 3,823,004 -0.83(-2.66%)
Nov 23, 1999 31.45 31.45 31.04 31.16 3,920,159 -0.19(-0.60%)
Nov 22, 1999 31.28 31.49 31.16 31.34 5,720,979 -0.31(-0.99%)
Nov 19, 1999 30.74 31.71 30.49 31.66 8,567,792 +0.25(+0.79%)
Nov 18, 1999 30.74 32.08 30.61 31.41 11,197,573 +0.59(+1.91%)
Nov 17, 1999 30.78 30.95 30.61 30.82 3,685,491 -0.05(-0.15%)
Nov 16, 1999 31.08 31.49 30.87 30.87 3,717,029 -0.45(-1.45%)
Nov 15, 1999 31.79 32.16 31.04 31.32 3,582,655 -1.00(-3.10%)
Nov 12, 1999 31.87 33.12 31.71 32.33 9,552,652 +0.92(+2.92%)
Nov 11, 1999 30.91 31.62 30.74 31.41 4,463,036 +0.63(+2.04%)
Nov 10, 1999 30.53 30.91 30.41 30.78 5,323,836 -0.21(-0.67%)
Nov 09, 1999 31.41 31.49 30.61 30.99 8,610,241 -0.42(-1.34%)
Nov 08, 1999 30.65 31.45 30.57 31.41 11,265,433 +0.33(+1.08%)
Nov 05, 1999 30.53 31.16 30.49 31.08 10,739,297 +0.88(+2.90%)
Nov 04, 1999 29.20 30.24 29.03 30.20 14,700,113 +2.17(+7.76%)
Nov 03, 1999 27.56 29.03 27.44 28.03 11,360,347 +0.46(+1.67%)
Nov 02, 1999 28.11 28.15 27.44 27.56 3,363,083 -0.29(-1.06%)
Nov 01, 1999 27.90 28.07 27.56 27.86 5,878,520 +0.29(+1.07%)
Oct 29, 1999 27.61 27.99 27.44 27.56 5,969,398 +0.29(+1.05%)
Oct 28, 1999 26.69 27.28 26.61 27.28 7,796,524 +0.88(+3.32%)
Oct 27, 1999 26.27 26.40 25.90 26.40 7,662,449 +0.00(+0.00%)
Oct 26, 1999 26.40 26.77 26.35 26.40 8,950,286 +0.25(+0.97%)
Oct 25, 1999 26.81 26.81 25.60 26.15 12,208,591 -0.80(-2.96%)
Oct 22, 1999 28.40 28.49 26.69 26.94 12,277,646 -1.34(-4.73%)
Oct 21, 1999 29.57 29.74 28.03 28.28 9,511,996 -1.21(-4.11%)
Oct 20, 1999 29.24 29.70 28.78 29.49 3,768,297 +0.55(+1.90%)
Oct 19, 1999 28.36 29.16 28.07 28.94 5,635,631 +0.88(+3.12%)
Oct 18, 1999 27.69 28.19 27.44 28.07 3,899,682 +0.29(+1.04%)
Oct 15, 1999 27.82 28.28 27.36 27.78 4,972,580 -0.04(-0.14%)
Oct 14, 1999 28.07 28.36 27.73 27.82 4,868,399 -0.54(-1.91%)
Oct 13, 1999 28.61 28.86 28.23 28.36 2,972,667 -0.33(-1.17%)
Oct 12, 1999 28.94 29.03 28.65 28.69 3,248,888 -0.33(-1.15%)
Oct 11, 1999 28.99 29.53 28.86 29.03 3,284,611 +0.13(+0.44%)
Oct 08, 1999 28.23 29.36 28.19 28.90 3,829,281 +0.21(+0.72%)
Oct 07, 1999 28.53 29.20 28.53 28.69 3,089,851 -0.13(-0.44%)
Oct 06, 1999 29.07 29.20 28.49 28.82 4,526,710 -0.21(-0.71%)
Oct 05, 1999 29.61 29.70 28.73 29.03 5,456,266 -0.71(-2.38%)
Oct 04, 1999 29.20 30.24 29.20 29.74 5,692,579 +0.67(+2.30%)
Oct 01, 1999 28.78 29.16 28.57 29.07 3,896,692 +0.17(+0.58%)
Sep 30, 1999 28.73 28.90 28.53 28.90 3,406,280 +0.50(+1.77%)
Sep 29, 1999 29.07 29.11 28.40 28.40 4,151,838 -0.38(-1.32%)
Sep 28, 1999 28.57 29.07 28.49 28.78 3,067,730 +0.05(+0.16%)
Sep 27, 1999 28.90 29.20 28.61 28.73 3,216,602 +0.00(+0.00%)
Sep 24, 1999 28.73 29.16 28.53 28.73 3,646,330 -0.13(-0.44%)
Sep 23, 1999 29.28 29.44 28.82 28.86 3,748,268 -0.21(-0.71%)
Sep 22, 1999 28.49 29.36 28.45 29.07 4,204,452 +0.50(+1.76%)
Sep 21, 1999 28.36 28.82 28.32 28.57 4,075,758 +0.08(+0.28%)
Sep 20, 1999 28.45 28.61 28.19 28.49 2,572,983 -0.13(-0.44%)
Sep 17, 1999 29.07 29.07 28.57 28.61 3,891,909 +0.00(+0.00%)
Sep 16, 1999 29.03 29.24 28.28 28.61 3,067,730 -0.41(-1.43%)
Sep 15, 1999 29.44 29.61 29.03 29.03 3,230,503 -0.41(-1.41%)
Sep 14, 1999 29.53 29.53 29.20 29.44 2,795,245 -0.21(-0.72%)
Sep 13, 1999 28.99 29.66 28.86 29.66 3,870,236 +0.67(+2.31%)
Sep 10, 1999 28.45 29.20 28.19 28.99 3,348,883 +0.59(+2.07%)
Sep 09, 1999 28.23 28.61 28.07 28.40 2,590,321 +0.08(+0.28%)
Sep 08, 1999 27.90 28.45 27.69 28.32 2,627,091 +0.09(+0.31%)
Sep 07, 1999 27.99 28.32 27.90 28.23 2,330,691 +0.29(+1.03%)
Sep 03, 1999 27.65 28.11 27.44 27.95 3,700,438 +0.88(+3.24%)
Sep 02, 1999 26.65 27.19 26.57 27.07 4,546,440 +0.17(+0.62%)
Sep 01, 1999 27.40 27.48 26.77 26.90 4,276,347 -0.75(-2.71%)
Aug 31, 1999 28.15 28.32 27.36 27.65 4,115,667 -0.46(-1.64%)
Aug 30, 1999 28.32 28.69 28.11 28.11 3,176,245 -0.17(-0.61%)
Aug 27, 1999 28.20 28.75 28.16 28.29 2,848,905 +0.25(+0.88%)
Aug 26, 1999 28.08 28.58 27.95 28.04 3,000,767 -0.50(-1.74%)
Aug 25, 1999 27.58 28.66 27.41 28.53 5,685,703 +1.12(+4.10%)
Aug 24, 1999 27.28 28.20 27.28 27.41 4,552,270 -0.17(-0.61%)
Aug 23, 1999 27.45 27.82 27.41 27.58 2,690,018 -0.04(-0.15%)
Aug 20, 1999 27.33 27.62 27.20 27.62 3,042,021 +0.13(+0.46%)
Aug 19, 1999 27.24 27.82 27.24 27.49 4,385,311 -0.59(-2.10%)
Aug 18, 1999 27.49 28.33 27.24 28.08 3,677,120 +0.29(+1.06%)
Aug 17, 1999 27.33 27.87 27.00 27.78 4,238,830 +0.50(+1.84%)
Aug 16, 1999 26.70 27.70 26.70 27.28 3,567,708 +0.58(+2.18%)
Aug 13, 1999 26.29 27.16 26.20 26.70 4,435,683 +0.58(+2.23%)
Aug 12, 1999 26.29 26.33 25.99 26.12 3,299,110 -0.17(-0.64%)
Aug 11, 1999 26.49 26.78 26.12 26.29 5,067,046 -0.25(-0.93%)
Aug 10, 1999 27.16 27.24 26.49 26.53 5,570,462 -0.75(-2.75%)
Aug 09, 1999 27.08 27.54 26.74 27.28 3,008,838 +0.37(+1.39%)
Aug 06, 1999 27.66 27.78 26.78 26.91 4,051,544 -0.92(-3.29%)
Aug 05, 1999 28.04 28.29 27.70 27.82 3,264,582 -0.21(-0.76%)
Aug 04, 1999 28.25 28.29 27.87 28.04 2,577,168 -0.25(-0.87%)
Aug 03, 1999 28.37 28.58 27.91 28.29 3,417,939 -0.25(-0.87%)
Aug 02, 1999 27.70 28.58 27.66 28.53 3,546,483 +0.71(+2.55%)
Jul 30, 1999 27.70 28.04 27.58 27.82 3,746,774 +0.00(+0.00%)
Jul 29, 1999 27.70 27.99 27.58 27.82 4,178,892 -0.21(-0.76%)
Jul 28, 1999 28.70 29.00 27.87 28.04 5,400,813 -0.12(-0.43%)
Jul 27, 1999 28.45 28.66 28.12 28.16 3,787,878 -0.29(-1.03%)
Jul 26, 1999 27.70 28.45 27.66 28.45 3,610,008 +0.41(+1.48%)
Jul 23, 1999 28.08 28.41 27.74 28.04 2,950,246 -0.16(-0.57%)
Jul 22, 1999 28.66 28.91 28.08 28.20 2,982,382 -0.50(-1.75%)
Jul 21, 1999 28.45 28.79 28.25 28.70 3,041,722 +0.12(+0.42%)
Jul 20, 1999 28.75 29.00 28.29 28.58 3,842,584 -0.41(-1.43%)
Jul 19, 1999 29.37 29.37 28.91 29.00 3,206,139 -0.46(-1.57%)
Jul 16, 1999 29.20 29.46 29.04 29.46 2,568,798 +0.29(+1.01%)
Jul 15, 1999 29.62 29.87 29.12 29.16 3,069,822 -0.29(-1.00%)
Jul 14, 1999 29.70 29.83 29.08 29.46 2,535,615 -0.41(-1.39%)
Jul 13, 1999 28.87 30.21 28.79 29.87 5,442,366 +0.54(+1.85%)
Jul 12, 1999 29.29 29.50 29.04 29.33 4,588,441 -0.41(-1.39%)
Jul 09, 1999 27.54 29.87 27.49 29.75 12,937,857 +2.63(+9.70%)
Jul 08, 1999 26.95 27.28 26.62 27.12 4,436,131 -0.29(-1.07%)
Jul 07, 1999 27.33 27.41 26.70 27.41 5,636,378 +0.25(+0.91%)
Jul 06, 1999 26.91 27.33 26.91 27.16 3,213,015 -0.25(-0.90%)
Jul 02, 1999 27.62 27.91 27.20 27.41 2,519,622 -0.41(-1.49%)
Jul 01, 1999 27.45 27.82 27.08 27.82 3,990,560 +0.37(+1.36%)
Jun 30, 1999 27.45 27.58 27.04 27.45 5,330,113 -0.21(-0.75%)
Jun 29, 1999 27.04 27.74 27.00 27.66 5,057,479 +0.79(+2.94%)
Jun 28, 1999 26.62 26.91 26.53 26.87 3,672,038 +0.41(+1.57%)
Jun 25, 1999 26.70 26.95 26.41 26.45 2,278,377 -0.25(-0.93%)
Jun 24, 1999 27.08 27.12 26.53 26.70 3,526,454 -0.50(-1.84%)
Jun 23, 1999 27.16 27.28 26.87 27.20 2,691,363 -0.33(-1.21%)
Jun 22, 1999 27.78 28.08 27.37 27.54 2,850,699 -0.17(-0.60%)
Jun 21, 1999 28.04 28.08 27.66 27.70 3,548,127 -0.33(-1.19%)
Jun 18, 1999 28.58 28.62 27.95 28.04 4,734,474 -0.45(-1.60%)
Jun 17, 1999 27.99 28.62 27.99 28.49 3,023,486 +0.37(+1.33%)
Jun 16, 1999 27.82 28.53 27.82 28.12 3,965,897 +0.33(+1.20%)
Jun 15, 1999 27.62 28.12 27.62 27.78 3,307,032 +0.25(+0.90%)
Jun 14, 1999 27.82 28.08 27.49 27.54 3,628,094 -0.25(-0.89%)
Jun 11, 1999 27.28 28.04 27.20 27.78 4,789,928 -0.17(-0.60%)
Jun 10, 1999 27.37 27.99 26.74 27.95 5,125,787 +0.58(+2.13%)
Jun 09, 1999 27.70 27.74 27.08 27.37 4,791,273 +0.17(+0.62%)
Jun 08, 1999 26.66 27.24 26.57 27.20 4,361,545 +0.50(+1.88%)
Jun 07, 1999 27.28 27.78 26.66 26.70 4,070,676 -0.67(-2.44%)
Jun 04, 1999 26.41 27.37 26.20 27.37 5,763,428 +1.00(+3.81%)
Jun 03, 1999 25.45 26.49 25.45 26.37 5,277,350 +0.84(+3.28%)
Jun 02, 1999 25.78 26.03 25.20 25.53 4,043,024 -0.25(-0.99%)
Jun 01, 1999 25.95 25.99 25.36 25.78 3,893,105 +0.09(+0.34%)
May 28, 1999 25.62 25.86 25.36 25.70 3,855,289 +0.37(+1.48%)
May 27, 1999 25.70 26.07 25.20 25.32 4,800,988 -0.34(-1.33%)
May 26, 1999 26.17 26.21 25.50 25.66 5,465,534 +0.17(+0.66%)
May 25, 1999 25.50 26.17 25.42 25.50 5,760,289 -0.33(-1.29%)
May 24, 1999 26.50 26.71 25.79 25.83 3,868,741 -0.75(-2.82%)
May 21, 1999 26.67 26.96 26.46 26.58 3,936,900 -0.13(-0.48%)
May 20, 1999 26.67 27.17 26.67 26.71 6,731,099 -0.25(-0.92%)
May 19, 1999 27.17 27.25 26.37 26.96 4,689,633 -0.17(-0.62%)
May 18, 1999 26.41 27.17 26.29 27.12 5,098,883 +0.66(+2.50%)
May 17, 1999 26.63 26.67 26.25 26.46 4,711,755 -0.45(-1.69%)
May 14, 1999 26.83 27.17 26.83 26.91 4,891,717 -0.33(-1.23%)
May 13, 1999 27.70 27.70 27.17 27.25 3,120,194 -0.58(-2.09%)
May 12, 1999 27.92 28.04 27.17 27.83 6,958,743 -0.04(-0.14%)
May 11, 1999 26.67 27.96 26.50 27.87 6,270,133 +1.54(+5.84%)
May 10, 1999 26.79 26.83 26.13 26.33 4,156,621 -0.33(-1.25%)
May 07, 1999 27.04 27.25 26.46 26.67 5,074,818 -0.54(-1.99%)
May 06, 1999 27.04 27.29 26.87 27.21 3,766,055 +0.13(+0.47%)
May 05, 1999 27.21 27.33 27.00 27.08 3,897,888 -0.13(-0.47%)
May 04, 1999 27.50 27.66 27.04 27.21 5,569,416 -0.96(-3.40%)
May 03, 1999 28.21 28.50 27.92 28.17 3,067,580 -0.08(-0.28%)
Apr 30, 1999 27.79 28.37 27.66 28.25 4,504,140 +0.33(+1.17%)
Apr 29, 1999 28.46 28.75 27.70 27.92 3,973,819 -0.41(-1.46%)
Apr 28, 1999 29.00 29.16 28.29 28.33 3,903,568 -0.50(-1.74%)
Apr 27, 1999 28.96 29.12 28.71 28.84 5,718,288 -0.12(-0.42%)
Apr 26, 1999 29.33 29.75 28.75 28.96 4,695,761 -0.46(-1.57%)
Apr 23, 1999 29.66 29.87 29.25 29.42 4,715,491 -0.37(-1.26%)
Apr 22, 1999 30.37 30.62 29.25 29.79 7,454,835 -0.45(-1.50%)
Apr 21, 1999 29.38 30.25 29.08 30.25 4,530,447 +0.83(+2.82%)
Apr 20, 1999 28.67 29.66 28.13 29.42 6,168,792 +0.75(+2.61%)
Apr 19, 1999 29.75 29.87 28.33 28.67 6,306,753 -0.96(-3.23%)
Apr 16, 1999 29.66 29.92 29.16 29.62 4,771,244 +0.13(+0.43%)
Apr 15, 1999 29.79 30.08 29.46 29.50 5,400,813 -0.63(-2.09%)
Apr 14, 1999 31.00 31.16 30.04 30.13 5,508,282 -0.87(-2.81%)
Apr 13, 1999 30.58 31.25 30.46 31.00 4,364,834 +0.41(+1.36%)
Apr 12, 1999 30.25 30.96 30.00 30.58 4,201,612 +0.04(+0.13%)
Apr 09, 1999 30.96 31.08 30.21 30.54 5,636,528 -0.71(-2.27%)
Apr 08, 1999 31.04 31.38 30.54 31.25 5,018,019 +0.09(+0.28%)
Apr 07, 1999 30.71 31.25 30.62 31.16 3,905,212 +0.45(+1.48%)
Apr 06, 1999 30.92 31.12 30.46 30.71 4,118,805 -0.21(-0.67%)
Apr 05, 1999 30.67 31.25 30.67 30.92 4,011,785 +0.50(+1.65%)
Apr 01, 1999 30.17 30.67 29.87 30.41 4,216,709 +0.21(+0.69%)
Mar 31, 1999 30.25 30.29 29.79 30.21 5,410,529 +0.21(+0.69%)
Mar 30, 1999 30.50 30.50 29.62 30.00 3,147,547 -0.33(-1.10%)
Mar 29, 1999 29.92 30.46 29.79 30.33 4,458,103 +0.75(+2.53%)
Mar 26, 1999 29.96 30.17 29.38 29.58 5,161,361 +0.13(+0.43%)
Mar 25, 1999 29.08 29.96 28.75 29.46 5,688,244 +0.79(+2.75%)
Mar 24, 1999 28.17 28.96 28.04 28.67 4,562,733 +0.42(+1.49%)
Mar 23, 1999 28.00 28.41 27.79 28.25 4,679,469 -0.17(-0.59%)
Mar 22, 1999 29.04 29.46 28.37 28.41 4,116,563 -0.67(-2.30%)
Mar 19, 1999 29.92 29.96 29.08 29.08 5,741,755 -0.08(-0.28%)
Mar 18, 1999 29.08 29.66 29.00 29.16 4,327,018 +0.12(+0.41%)
Mar 17, 1999 29.54 29.75 29.00 29.04 4,847,175 -0.25(-0.85%)
Mar 16, 1999 29.33 29.75 29.29 29.29 5,012,788 -0.17(-0.57%)
Mar 15, 1999 28.79 29.96 28.79 29.46 4,414,757 +0.45(+1.57%)
Mar 12, 1999 29.83 30.08 29.00 29.00 4,782,753 -0.79(-2.65%)
Mar 11, 1999 29.38 30.08 29.29 29.79 7,913,111 +0.66(+2.27%)
Mar 10, 1999 28.80 29.22 28.47 29.13 6,645,303 +0.16(+0.55%)
Mar 09, 1999 29.76 29.93 28.80 28.97 7,969,162 -1.16(-3.86%)
Mar 08, 1999 30.88 31.00 30.01 30.13 8,305,919 +14.43(+91.93%)
Mar 05, 1999 15.15 15.77 15.11 15.70 12,626,660 +0.70(+4.65%)
Mar 04, 1999 14.88 15.02 14.73 15.00 5,770,752 +0.21(+1.40%)
Mar 03, 1999 14.80 14.96 14.65 14.80 8,708,742 -0.17(-1.11%)
Mar 02, 1999 14.41 14.98 14.33 14.96 9,543,684 +0.55(+3.82%)
Mar 01, 1999 14.19 14.48 14.09 14.41 6,323,793 +0.26(+1.84%)
Feb 26, 1999 14.04 14.21 13.91 14.15 7,118,078 +0.16(+1.11%)
Feb 25, 1999 14.05 14.06 13.87 13.99 6,520,197 -0.16(-1.10%)
Feb 24, 1999 14.32 14.44 14.15 14.15 7,036,766 -0.12(-0.81%)
Feb 23, 1999 14.30 14.41 14.18 14.27 6,947,682 +0.01(+0.08%)
Feb 22, 1999 14.17 14.30 14.01 14.25 9,086,304 +0.01(+0.07%)
Feb 19, 1999 13.82 14.25 13.81 14.24 9,592,710 +0.44(+3.16%)
Feb 18, 1999 13.53 13.81 13.50 13.81 7,165,311 +0.41(+3.03%)
Feb 17, 1999 13.50 13.57 13.35 13.40 3,949,605 -0.22(-1.61%)
Feb 16, 1999 13.53 13.67 13.52 13.62 4,707,420 +0.08(+0.62%)
Feb 12, 1999 13.59 13.65 13.42 13.54 3,925,391 -0.12(-0.85%)
Feb 11, 1999 13.26 13.65 13.18 13.65 4,128,073 +0.35(+2.67%)
Feb 10, 1999 13.36 13.38 13.20 13.30 5,187,519 -0.06(-0.46%)
Feb 09, 1999 13.32 13.55 13.32 13.36 5,241,029 -0.11(-0.78%)
Feb 08, 1999 13.37 13.57 13.30 13.46 5,255,079 +0.09(+0.70%)
Feb 05, 1999 13.48 13.56 13.30 13.37 4,039,586 -0.07(-0.54%)
Feb 04, 1999 13.65 13.65 13.36 13.44 8,668,684 -0.10(-0.77%)
Feb 03, 1999 13.15 13.57 13.15 13.55 9,411,552 +0.38(+2.92%)
Feb 02, 1999 13.15 13.17 13.00 13.16 4,901,432 -0.05(-0.39%)
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.