Financial News

Arcos Dorados Holdings Inc (NY: ARCO )

5.060 USD -0.070 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 5.110 5.120 5.030 5.060 838,200 -0.07(-1.36%)
Apr 08, 2021 5.200 5.210 5.080 5.130 1,008,278 -0.08(-1.54%)
Apr 07, 2021 5.210 5.310 5.190 5.210 717,478 -0.02(-0.38%)
Apr 06, 2021 5.150 5.260 5.130 5.230 1,804,608 +0.08(+1.55%)
Apr 05, 2021 5.220 5.260 5.110 5.150 2,007,933 +0.01(+0.19%)
Apr 01, 2021 5.090 5.170 5.060 5.140 807,100 +0.05(+0.98%)
Mar 31, 2021 5.100 5.130 5.070 5.090 1,197,003 -0.01(-0.20%)
Mar 30, 2021 5.000 5.135 4.980 5.100 504,874 +0.05(+0.99%)
Mar 29, 2021 5.020 5.065 4.860 5.050 1,236,286 +0.02(+0.40%)
Mar 26, 2021 4.920 5.060 4.840 5.030 1,438,600 +0.15(+3.07%)
Mar 25, 2021 4.960 5.000 4.840 4.880 556,458 -0.12(-2.40%)
Mar 24, 2021 5.200 5.219 4.980 5.000 511,755 -0.16(-3.10%)
Mar 23, 2021 5.070 5.170 5.030 5.160 1,064,728 +0.04(+0.78%)
Mar 22, 2021 5.140 5.180 5.080 5.120 625,637 -0.02(-0.39%)
Mar 19, 2021 5.120 5.180 5.010 5.140 1,619,000 +0.02(+0.39%)
Mar 18, 2021 5.340 5.340 5.090 5.120 837,662 -0.21(-3.94%)
Mar 17, 2021 5.400 5.420 5.230 5.330 1,471,196 +0.07(+1.33%)
Mar 16, 2021 5.270 5.290 5.130 5.260 1,176,858 -0.01(-0.19%)
Mar 15, 2021 5.260 5.420 5.200 5.270 1,805,551 +0.08(+1.54%)
Mar 12, 2021 5.050 5.240 5.020 5.190 1,889,800 +0.11(+2.17%)
Mar 11, 2021 5.030 5.100 4.960 5.080 1,132,028 +0.10(+2.01%)
Mar 10, 2021 4.970 5.070 4.900 4.980 696,559 +0.03(+0.61%)
Mar 09, 2021 4.950 4.970 4.780 4.950 1,559,012 +0.07(+1.43%)
Mar 08, 2021 5.100 5.140 4.880 4.880 1,210,852 -0.23(-4.50%)
Mar 05, 2021 5.200 5.200 4.950 5.110 1,455,600 -0.04(-0.78%)
Mar 04, 2021 5.190 5.260 5.020 5.150 1,327,335 -0.03(-0.58%)
Mar 03, 2021 5.290 5.330 4.990 5.180 2,013,925 -0.09(-1.71%)
Mar 02, 2021 5.470 5.470 5.120 5.270 1,452,750 -0.22(-4.01%)
Mar 01, 2021 5.390 5.530 5.310 5.490 941,756 +0.22(+4.17%)
Feb 26, 2021 5.310 5.390 5.115 5.270 797,000 -0.04(-0.75%)
Feb 25, 2021 5.530 5.570 5.260 5.310 545,872 -0.23(-4.15%)
Feb 24, 2021 5.510 5.570 5.410 5.540 462,479 +0.04(+0.73%)
Feb 23, 2021 5.510 5.565 5.320 5.500 619,736 -0.05(-0.90%)
Feb 22, 2021 5.340 5.590 5.050 5.550 1,711,511 +0.18(+3.35%)
Feb 19, 2021 5.470 5.500 5.340 5.370 623,200 -0.10(-1.83%)
Feb 18, 2021 5.340 5.520 5.310 5.470 597,532 +0.11(+2.05%)
Feb 17, 2021 5.350 5.400 5.210 5.360 309,485 -0.01(-0.19%)
Feb 16, 2021 5.410 5.450 5.310 5.370 515,623 +0.00(+0.00%)
Feb 12, 2021 5.290 5.380 5.230 5.370 269,200 +0.06(+1.13%)
Feb 11, 2021 5.390 5.480 5.280 5.310 592,002 +0.01(+0.19%)
Feb 10, 2021 5.280 5.390 5.170 5.300 592,762 +0.05(+0.95%)
Feb 09, 2021 5.370 5.460 5.190 5.250 682,321 -0.13(-2.42%)
Feb 08, 2021 5.550 5.600 5.360 5.380 620,402 -0.12(-2.18%)
Feb 05, 2021 5.380 5.580 5.360 5.500 1,132,300 +0.17(+3.19%)
Feb 04, 2021 5.120 5.460 5.120 5.330 1,267,871 +0.21(+4.10%)
Feb 03, 2021 5.090 5.150 5.090 5.120 584,112 +0.06(+1.19%)
Feb 02, 2021 4.990 5.090 4.950 5.060 687,247 +0.11(+2.22%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback