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

McDonald's Corp (NY: MCD )

258.89 +6.82 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2001 18.33 18.52 17.99 18.40 8,638,359 +0.26(+1.44%)
Apr 27, 2001 18.23 18.38 17.90 18.13 4,221,709 +0.06(+0.33%)
Apr 26, 2001 17.97 18.19 17.85 18.07 4,534,301 +0.01(+0.07%)
Apr 25, 2001 18.07 18.09 17.81 18.06 6,406,863 +0.11(+0.60%)
Apr 24, 2001 18.20 18.23 17.91 17.95 7,563,348 -0.08(-0.45%)
Apr 23, 2001 18.11 18.23 17.93 18.03 5,139,004 -0.09(-0.48%)
Apr 20, 2001 18.23 18.38 17.87 18.12 5,994,708 -0.25(-1.38%)
Apr 19, 2001 18.39 18.66 17.86 18.38 7,336,117 -0.01(-0.07%)
Apr 18, 2001 18.03 18.70 17.97 18.39 6,420,317 +0.21(+1.18%)
Apr 17, 2001 18.07 18.26 17.99 18.17 4,251,608 -0.03(-0.18%)
Apr 16, 2001 18.03 18.25 17.91 18.21 3,654,081 +0.22(+1.23%)
Apr 12, 2001 17.69 18.08 17.68 17.99 4,294,662 +0.11(+0.60%)
Apr 11, 2001 17.95 18.23 17.77 17.88 5,090,269 -0.18(-1.00%)
Apr 10, 2001 17.89 18.31 17.79 18.06 5,608,116 +0.21(+1.16%)
Apr 09, 2001 17.36 18.02 17.35 17.85 5,491,810 +0.29(+1.68%)
Apr 06, 2001 17.54 17.56 17.22 17.56 4,951,838 +0.17(+0.96%)
Apr 05, 2001 17.61 17.75 17.20 17.39 6,520,927 -0.06(-0.34%)
Apr 04, 2001 17.36 17.45 16.98 17.45 8,156,391 +0.20(+1.16%)
Apr 03, 2001 17.76 17.77 17.14 17.25 8,315,452 -0.57(-3.19%)
Apr 02, 2001 17.59 18.23 17.59 17.82 6,817,224 +0.06(+0.34%)
Mar 30, 2001 17.16 17.79 17.07 17.76 8,738,520 +0.04(+0.23%)
Mar 29, 2001 16.89 18.05 16.78 17.72 8,489,613 +0.81(+4.79%)
Mar 28, 2001 16.91 17.06 16.72 16.91 6,232,104 -0.03(-0.20%)
Mar 27, 2001 16.92 17.12 16.76 16.94 8,534,162 +0.02(+0.12%)
Mar 26, 2001 16.72 17.05 16.56 16.92 7,720,317 +0.20(+1.20%)
Mar 23, 2001 16.89 16.95 16.56 16.72 7,788,934 -0.07(-0.44%)
Mar 22, 2001 16.82 17.04 16.64 16.80 11,314,600 -0.36(-2.11%)
Mar 21, 2001 17.12 17.45 16.94 17.16 9,242,464 -0.08(-0.47%)
Mar 20, 2001 17.66 17.71 17.18 17.24 7,447,490 -0.41(-2.31%)
Mar 19, 2001 17.55 17.86 17.53 17.65 6,568,017 -0.08(-0.45%)
Mar 16, 2001 17.93 18.36 17.47 17.73 12,640,462 -0.49(-2.72%)
Mar 15, 2001 18.26 18.27 17.75 18.22 8,605,620 -0.21(-1.12%)
Mar 14, 2001 17.59 18.80 17.59 18.43 14,890,197 -0.17(-0.90%)
Mar 13, 2001 18.56 18.75 18.15 18.60 12,275,249 -0.17(-0.93%)
Mar 12, 2001 19.16 19.16 18.68 18.77 7,441,959 -0.60(-3.07%)
Mar 09, 2001 19.60 19.63 19.14 19.37 5,599,147 -0.23(-1.19%)
Mar 08, 2001 18.86 19.60 18.84 19.60 6,037,762 +0.60(+3.17%)
Mar 07, 2001 19.30 19.37 18.80 19.00 5,686,302 -0.30(-1.56%)
Mar 06, 2001 18.80 19.34 18.63 19.30 8,412,474 +0.19(+1.01%)
Mar 05, 2001 19.13 19.18 19.04 19.10 4,158,025 -0.19(-1.00%)
Mar 02, 2001 19.54 19.54 19.13 19.30 7,362,129 -0.24(-1.23%)
Mar 01, 2001 19.43 19.72 19.39 19.54 7,074,204 -0.13(-0.65%)
Feb 28, 2001 20.07 20.07 19.40 19.67 6,850,112 -0.43(-2.16%)
Feb 27, 2001 20.09 20.18 19.87 20.10 5,480,897 +0.11(+0.57%)
Feb 26, 2001 20.10 20.20 19.90 19.99 4,131,415 -0.16(-0.80%)
Feb 23, 2001 20.13 20.40 20.03 20.15 6,955,954 +0.04(+0.20%)
Feb 22, 2001 19.83 20.30 19.80 20.11 6,010,106 +0.25(+1.28%)
Feb 21, 2001 20.23 20.64 19.81 19.85 6,370,087 -0.51(-2.50%)
Feb 20, 2001 20.11 20.63 20.11 20.36 5,550,262 +0.15(+0.73%)
Feb 16, 2001 20.07 20.37 19.97 20.21 6,862,520 +0.09(+0.47%)
Feb 15, 2001 19.59 20.18 19.57 20.12 10,594,637 +0.56(+2.84%)
Feb 14, 2001 20.74 20.74 19.49 19.57 7,308,162 -0.50(-2.50%)
Feb 13, 2001 20.00 20.30 19.88 20.07 7,825,411 +0.11(+0.57%)
Feb 12, 2001 19.91 20.23 19.83 19.95 5,778,689 +0.05(+0.24%)
Feb 09, 2001 19.62 20.13 19.59 19.91 5,092,063 +0.28(+1.43%)
Feb 08, 2001 19.68 19.85 19.37 19.63 10,403,285 +0.05(+0.24%)
Feb 07, 2001 20.07 20.23 19.53 19.58 9,138,417 -0.51(-2.53%)
Feb 06, 2001 19.58 20.40 19.57 20.09 10,152,584 +0.45(+2.28%)
Feb 05, 2001 19.57 19.75 19.50 19.64 6,592,684 -0.05(-0.24%)
Feb 02, 2001 19.44 19.74 19.37 19.69 8,625,353 +0.27(+1.38%)
Feb 01, 2001 19.73 19.90 19.37 19.42 10,385,047 -0.21(-1.09%)
Jan 31, 2001 19.57 19.73 19.37 19.63 11,735,725 -0.07(-0.34%)
Jan 30, 2001 19.73 19.76 19.48 19.70 8,345,052 -0.05(-0.24%)
Jan 29, 2001 19.53 19.87 18.73 19.75 12,709,529 +0.35(+1.79%)
Jan 26, 2001 19.73 20.03 19.27 19.40 14,398,362 -0.37(-1.89%)
Jan 25, 2001 20.61 20.82 18.90 19.77 31,130,176 -0.84(-4.06%)
Jan 24, 2001 21.33 21.49 20.28 20.61 16,454,203 -1.38(-6.30%)
Jan 23, 2001 22.41 22.41 21.82 21.99 4,919,248 -0.41(-1.85%)
Jan 22, 2001 21.82 22.58 21.82 22.41 4,884,715 +0.46(+2.10%)
Jan 19, 2001 22.37 22.41 21.87 21.95 7,831,241 -0.54(-2.41%)
Jan 18, 2001 22.82 22.95 22.49 22.49 7,092,741 -0.72(-3.08%)
Jan 17, 2001 22.66 23.45 22.49 23.20 7,808,219 +0.38(+1.67%)
Jan 16, 2001 21.91 22.82 21.49 22.82 6,795,995 +0.33(+1.49%)
Jan 12, 2001 22.03 22.70 21.78 22.49 4,909,681 +0.62(+2.84%)
Jan 11, 2001 22.28 22.28 21.82 21.87 3,258,669 -0.33(-1.51%)
Jan 10, 2001 21.99 22.28 21.61 22.20 4,622,054 +0.09(+0.39%)
Jan 09, 2001 21.78 22.24 21.78 22.11 4,153,092 +0.04(+0.18%)
Jan 08, 2001 21.99 22.28 21.91 22.07 4,191,212 +0.04(+0.18%)
Jan 05, 2001 21.91 22.07 21.78 22.03 5,978,413 -0.04(-0.18%)
Jan 04, 2001 22.24 22.66 21.99 22.07 8,900,572 -0.46(-2.05%)
Jan 03, 2001 22.45 23.20 22.33 22.54 4,881,576 +0.13(+0.57%)
Jan 02, 2001 22.62 22.62 22.07 22.41 5,276,838 -0.33(-1.47%)
Dec 29, 2000 22.62 23.08 22.45 22.74 4,990,407 +0.08(+0.35%)
Dec 28, 2000 21.95 22.74 21.70 22.66 5,291,189 +0.51(+2.29%)
Dec 27, 2000 21.61 22.15 21.49 22.15 5,778,839 +0.41(+1.91%)
Dec 26, 2000 21.82 21.91 21.45 21.74 5,030,621 -0.13(-0.58%)
Dec 22, 2000 21.74 22.11 21.37 21.87 4,805,035 +0.00(+0.00%)
Dec 21, 2000 21.37 21.87 21.28 21.87 6,424,652 +0.88(+4.17%)
Dec 20, 2000 21.66 21.91 20.99 20.99 7,859,346 -1.00(-4.56%)
Dec 19, 2000 21.74 22.20 21.66 21.99 6,927,251 +0.38(+1.76%)
Dec 18, 2000 21.33 21.78 21.20 21.61 4,787,694 +0.54(+2.57%)
Dec 15, 2000 21.07 21.57 21.03 21.07 11,670,545 -0.04(-0.19%)
Dec 14, 2000 20.74 21.24 20.57 21.11 8,026,331 +0.29(+1.41%)
Dec 13, 2000 20.82 21.07 20.44 20.82 11,142,981 +0.16(+0.78%)
Dec 12, 2000 20.40 20.86 20.32 20.66 14,647,718 +0.63(+3.14%)
Dec 11, 2000 19.57 20.15 19.40 20.03 18,326,466 +0.29(+1.49%)
Dec 08, 2000 20.07 20.15 19.23 19.73 8,167,005 -0.50(-2.48%)
Dec 07, 2000 19.73 20.48 19.61 20.23 4,842,408 +0.42(+2.13%)
Dec 06, 2000 20.19 20.40 19.44 19.81 7,264,061 -0.59(-2.89%)
Dec 05, 2000 20.90 20.90 20.15 20.40 5,625,159 -0.63(-2.99%)
Dec 04, 2000 20.40 21.15 20.36 21.03 4,272,388 +0.33(+1.62%)
Dec 01, 2000 21.49 21.49 20.48 20.70 7,869,362 -0.63(-2.95%)
Nov 30, 2000 21.82 22.03 21.07 21.33 5,673,146 -0.41(-1.91%)
Nov 29, 2000 20.94 22.24 20.90 21.74 7,880,724 +0.84(+4.00%)
Nov 28, 2000 21.15 21.45 20.66 20.90 7,971,018 -0.46(-2.16%)
Nov 27, 2000 22.15 22.33 21.07 21.37 7,852,918 -1.17(-5.19%)
Nov 24, 2000 22.37 22.74 22.37 22.54 2,205,783 -0.37(-1.64%)
Nov 22, 2000 22.28 23.04 22.28 22.91 4,549,101 +0.21(+0.91%)
Nov 21, 2000 22.45 22.74 22.20 22.70 3,695,191 +0.29(+1.31%)
Nov 20, 2000 21.74 22.66 21.74 22.41 4,621,755 +0.04(+0.18%)
Nov 17, 2000 21.74 22.37 21.74 22.37 5,179,966 +0.50(+2.29%)
Nov 16, 2000 22.37 22.37 21.87 21.87 3,868,604 -0.41(-1.86%)
Nov 15, 2000 22.28 22.58 22.24 22.28 5,486,727 -0.09(-0.39%)
Nov 14, 2000 22.11 22.41 21.95 22.37 5,996,352 +0.25(+1.15%)
Nov 13, 2000 21.57 22.28 21.53 22.11 6,882,253 +0.00(+0.00%)
Nov 10, 2000 20.99 22.24 20.94 22.11 9,109,265 +0.88(+4.13%)
Nov 09, 2000 21.07 21.33 20.86 21.24 3,634,347 +0.09(+0.41%)
Nov 08, 2000 21.11 21.24 20.90 21.15 4,078,793 -0.09(-0.41%)
Nov 07, 2000 21.28 21.61 21.11 21.24 3,488,591 -0.17(-0.78%)
Nov 06, 2000 21.41 21.57 21.20 21.41 3,648,549 -0.25(-1.17%)
Nov 03, 2000 21.37 21.82 21.20 21.66 5,672,399 +0.29(+1.38%)
Nov 02, 2000 21.03 21.41 20.94 21.37 4,583,036 +0.21(+1.01%)
Nov 01, 2000 20.57 21.20 20.48 21.15 4,755,851 +0.41(+2.00%)
Oct 31, 2000 20.99 21.07 20.53 20.74 6,050,170 -0.13(-0.61%)
Oct 30, 2000 19.86 20.94 19.69 20.86 8,845,408 +0.96(+4.84%)
Oct 27, 2000 19.19 19.90 19.19 19.90 5,596,904 +0.54(+2.80%)
Oct 26, 2000 19.19 19.53 19.14 19.36 6,091,580 -0.04(-0.21%)
Oct 25, 2000 19.32 19.57 19.27 19.40 6,348,859 -0.08(-0.41%)
Oct 24, 2000 19.61 19.81 19.27 19.48 7,505,344 +0.00(+0.00%)
Oct 23, 2000 19.36 19.53 19.27 19.48 5,397,031 +0.58(+3.08%)
Oct 20, 2000 19.06 19.14 18.81 18.90 7,772,939 +0.25(+1.33%)
Oct 19, 2000 19.32 19.32 18.44 18.65 9,658,207 -0.12(-0.64%)
Oct 18, 2000 18.98 19.06 18.60 18.77 4,601,125 +0.04(+0.21%)
Oct 17, 2000 18.98 19.06 18.48 18.73 6,443,489 -0.67(-3.45%)
Oct 16, 2000 19.69 19.69 19.27 19.40 4,028,563 +0.08(+0.42%)
Oct 13, 2000 18.94 19.53 18.73 19.32 4,046,951 +0.33(+1.76%)
Oct 12, 2000 19.90 19.94 18.69 18.98 8,583,196 -1.08(-5.40%)
Oct 11, 2000 20.07 20.36 20.03 20.07 3,623,883 +0.04(+0.20%)
Oct 10, 2000 20.28 20.32 20.03 20.03 2,907,358 -0.08(-0.40%)
Oct 09, 2000 20.07 20.15 19.73 20.11 3,258,071 +0.12(+0.60%)
Oct 06, 2000 19.99 20.28 19.69 19.99 5,292,983 -0.16(-0.80%)
Oct 05, 2000 20.23 20.36 19.86 20.15 8,547,318 +0.08(+0.40%)
Oct 04, 2000 20.28 20.40 19.99 20.07 3,288,418 -0.17(-0.83%)
Oct 03, 2000 20.15 20.40 20.03 20.23 4,555,529 +0.13(+0.63%)
Oct 02, 2000 20.36 20.36 20.07 20.11 3,231,760 -0.09(-0.43%)
Sep 29, 2000 20.19 20.32 19.90 20.19 4,596,192 +0.21(+1.04%)
Sep 28, 2000 20.03 20.23 19.94 19.99 4,960,060 +0.00(+0.00%)
Sep 27, 2000 19.81 20.03 19.73 19.99 5,295,674 +0.00(+0.00%)
Sep 26, 2000 19.73 20.15 19.69 19.99 8,376,296 +0.29(+1.49%)
Sep 25, 2000 19.57 19.69 19.36 19.69 6,602,849 +0.50(+2.61%)
Sep 22, 2000 19.19 19.59 18.86 19.19 10,295,500 +1.13(+6.26%)
Sep 21, 2000 18.60 18.90 18.06 18.06 6,171,260 -0.46(-2.49%)
Sep 20, 2000 18.65 18.69 18.06 18.52 7,165,545 -0.13(-0.68%)
Sep 19, 2000 19.06 19.14 18.44 18.65 7,639,440 -0.41(-2.18%)
Sep 18, 2000 18.69 19.10 18.36 19.06 8,263,877 +0.33(+1.79%)
Sep 15, 2000 19.27 19.27 18.10 18.73 15,212,357 +0.50(+2.75%)
Sep 14, 2000 18.56 18.56 17.65 18.23 26,650,438 +0.04(+0.22%)
Sep 13, 2000 19.69 19.73 18.06 18.19 11,685,046 -1.21(-6.24%)
Sep 12, 2000 18.86 19.77 18.60 19.40 17,536,240 +0.41(+2.18%)
Sep 11, 2000 19.23 19.27 18.77 18.98 6,749,054 -0.25(-1.29%)
Sep 08, 2000 19.61 19.77 18.90 19.23 9,370,431 -0.50(-2.54%)
Sep 07, 2000 20.23 20.32 19.44 19.73 9,910,702 -0.41(-2.06%)
Sep 06, 2000 19.77 20.28 19.77 20.15 5,993,512 +0.29(+1.45%)
Sep 05, 2000 19.77 19.94 19.65 19.86 7,785,795 +0.09(+0.44%)
Sep 01, 2000 19.86 20.11 19.61 19.77 7,051,630 -0.22(-1.10%)
Aug 31, 2000 20.15 20.32 19.81 19.99 10,154,527 -0.33(-1.61%)
Aug 30, 2000 20.36 20.36 20.03 20.32 6,121,778 +0.00(+0.00%)
Aug 25, 2000 20.40 20.44 19.99 20.32 7,462,888 +0.00(+0.00%)
Aug 24, 2000 20.86 20.94 20.07 20.32 9,873,927 -0.54(-2.60%)
Aug 23, 2000 20.94 21.24 20.70 20.86 5,104,920 -0.08(-0.38%)
Aug 22, 2000 21.20 21.33 20.86 20.94 5,210,761 -0.17(-0.79%)
Aug 21, 2000 21.28 21.37 20.90 21.11 4,463,591 +0.00(+0.00%)
Aug 18, 2000 20.82 21.37 20.74 21.11 4,986,222 +0.21(+0.99%)
Aug 17, 2000 21.49 21.66 20.74 20.90 7,078,838 -0.76(-3.49%)
Aug 16, 2000 21.70 21.78 21.45 21.66 3,120,836 -0.04(-0.19%)
Aug 15, 2000 22.37 22.49 21.57 21.70 4,294,662 -0.58(-2.61%)
Aug 14, 2000 22.37 22.37 22.07 22.28 3,673,664 -0.09(-0.39%)
Aug 11, 2000 22.03 22.49 21.99 22.37 3,324,895 +0.42(+1.92%)
Aug 10, 2000 22.03 22.11 21.82 21.95 3,462,280 +0.08(+0.37%)
Aug 09, 2000 21.95 22.20 21.57 21.87 5,304,494 -0.54(-2.42%)
Aug 08, 2000 22.74 22.82 22.11 22.41 3,924,964 -0.13(-0.56%)
Aug 07, 2000 22.45 22.91 22.41 22.54 4,601,574 +0.21(+0.93%)
Aug 04, 2000 22.15 22.54 22.07 22.33 3,792,064 +0.09(+0.39%)
Aug 03, 2000 22.49 22.70 22.20 22.24 5,689,292 -0.13(-0.57%)
Aug 02, 2000 21.78 22.45 21.78 22.37 6,941,154 +0.55(+2.51%)
Aug 01, 2000 21.33 21.82 21.28 21.82 4,685,440 +0.62(+2.93%)
Jul 31, 2000 21.70 21.82 21.03 21.20 7,282,299 -0.21(-0.97%)
Jul 28, 2000 21.61 21.95 21.41 21.41 4,623,699 -0.13(-0.59%)
Jul 27, 2000 22.07 22.58 21.45 21.53 9,808,897 +0.33(+1.58%)
Jul 26, 2000 21.41 22.24 21.20 21.20 16,886,988 +0.25(+1.21%)
Jul 25, 2000 20.74 20.99 20.11 20.94 10,308,655 +0.71(+3.50%)
Jul 24, 2000 20.66 20.86 20.15 20.23 6,267,235 -0.42(-2.04%)
Jul 21, 2000 21.33 21.33 20.44 20.66 6,027,297 -0.54(-2.56%)
Jul 20, 2000 21.07 21.41 20.94 21.20 4,882,921 +0.21(+0.99%)
Jul 19, 2000 20.94 21.03 20.74 20.99 4,739,706 +0.05(+0.22%)
Jul 18, 2000 20.94 21.15 20.74 20.94 3,964,131 +0.00(+0.00%)
Jul 17, 2000 21.07 21.11 20.82 20.94 3,990,592 -0.05(-0.22%)
Jul 14, 2000 20.94 21.11 20.82 20.99 4,699,941 -0.08(-0.38%)
Jul 13, 2000 21.70 21.70 20.74 21.07 10,063,485 -0.33(-1.56%)
Jul 12, 2000 21.82 21.82 21.41 21.41 4,324,860 -0.37(-1.72%)
Jul 11, 2000 21.99 22.11 21.57 21.78 4,626,091 +0.21(+0.96%)
Jul 10, 2000 22.33 22.37 21.53 21.57 4,505,598 -0.17(-0.77%)
Jul 07, 2000 21.57 22.41 21.41 21.74 5,630,839 +0.21(+0.96%)
Jul 06, 2000 21.45 21.78 21.45 21.53 5,995,156 +0.25(+1.19%)
Jul 05, 2000 21.74 21.78 21.15 21.28 7,574,859 -0.46(-2.12%)
Jul 03, 2000 22.20 22.33 21.57 21.74 2,513,292 -0.29(-1.34%)
Jun 30, 2000 21.07 22.11 21.03 22.03 9,190,291 +1.13(+5.41%)
Jun 29, 2000 21.37 21.37 20.78 20.90 8,289,590 -0.65(-3.01%)
Jun 28, 2000 21.74 21.95 21.41 21.55 4,753,609 -0.31(-1.44%)
Jun 27, 2000 22.24 22.41 21.82 21.87 5,115,833 -0.50(-2.24%)
Jun 26, 2000 22.03 22.49 21.99 22.37 7,306,069 +0.55(+2.51%)
Jun 23, 2000 21.20 22.20 21.07 21.82 11,927,675 +0.79(+3.75%)
Jun 22, 2000 20.90 21.11 20.82 21.03 5,873,468 +0.09(+0.41%)
Jun 21, 2000 20.90 21.24 20.78 20.94 6,572,950 -0.13(-0.60%)
Jun 20, 2000 21.20 21.24 20.74 21.07 5,875,412 +0.00(+0.00%)
Jun 19, 2000 21.33 21.45 20.78 21.07 6,742,925 +0.13(+0.61%)
Jun 16, 2000 21.74 21.78 20.94 20.94 10,252,296 -0.54(-2.52%)
Jun 15, 2000 21.24 21.61 21.15 21.49 9,388,371 +0.25(+1.17%)
Jun 14, 2000 21.41 22.07 21.15 21.24 8,882,632 -0.42(-1.95%)
Jun 13, 2000 21.57 22.20 21.45 21.66 9,039,751 -0.16(-0.74%)
Jun 12, 2000 22.24 22.28 21.41 21.82 12,177,330 -1.89(-7.96%)
Jun 08, 2000 23.08 23.91 23.08 23.71 4,951,688 +0.37(+1.61%)
Jun 07, 2000 23.49 23.62 22.95 23.33 3,764,258 -0.16(-0.68%)
Jun 06, 2000 23.49 23.83 23.33 23.49 5,348,296 -0.25(-1.07%)
Jun 05, 2000 24.08 24.08 23.58 23.75 2,926,942 -0.08(-0.34%)
Jun 01, 2000 23.79 23.95 23.58 23.83 4,453,574 -0.13(-0.53%)
May 31, 2000 24.08 24.46 23.62 23.95 5,801,412 -0.50(-2.05%)
May 30, 2000 24.75 24.79 24.04 24.46 6,293,995 -0.80(-3.15%)
May 26, 2000 24.92 25.38 24.88 25.25 4,680,207 +0.29(+1.18%)
May 25, 2000 25.42 25.79 24.83 24.96 5,162,176 -0.96(-3.72%)
May 24, 2000 26.18 26.72 25.50 25.92 7,636,750 -0.25(-0.97%)
May 23, 2000 25.67 26.26 25.25 26.18 4,121,698 +0.17(+0.67%)
May 22, 2000 25.34 26.18 25.29 26.00 4,701,585 +0.71(+2.80%)
May 19, 2000 25.29 25.92 25.17 25.29 4,462,843 -0.54(-2.10%)
May 18, 2000 25.96 26.13 25.79 25.83 2,890,764 -0.29(-1.13%)
May 17, 2000 25.88 26.30 25.63 26.13 3,016,638 -0.09(-0.33%)
May 16, 2000 25.96 26.26 25.71 26.22 4,116,166 +0.67(+2.62%)
May 15, 2000 25.04 25.79 25.00 25.55 4,245,778 +0.42(+1.68%)
May 12, 2000 25.59 25.59 24.92 25.12 3,603,552 -0.42(-1.65%)
May 11, 2000 25.75 25.96 25.50 25.55 4,761,682 -0.29(-1.11%)
May 10, 2000 24.88 25.96 24.83 25.83 8,962,911 +1.08(+4.38%)
May 09, 2000 24.25 24.88 24.21 24.75 4,732,530 +0.80(+3.32%)
May 08, 2000 23.91 24.17 23.54 23.95 4,657,634 +0.08(+0.34%)
May 05, 2000 23.75 24.21 23.41 23.87 7,427,009 -0.04(-0.17%)
May 04, 2000 24.50 24.54 23.79 23.91 9,740,130 -1.04(-4.18%)
May 03, 2000 25.59 25.88 24.79 24.96 7,839,164 -1.26(-4.80%)
May 02, 2000 25.67 26.50 25.63 26.22 4,678,862 +0.21(+0.82%)
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.