Financial News

Arcos Dorados Holdings Inc (NY: ARCO )

6.520 USD +0.210 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 6.300 6.530 6.220 6.520 1,454,226 +0.21(+3.33%)
May 17, 2021 6.160 6.470 6.130 6.310 628,273 +0.13(+2.10%)
May 14, 2021 6.190 6.330 6.110 6.180 1,103,103 +0.02(+0.32%)
May 13, 2021 6.110 6.600 5.835 6.160 1,434,249 +0.06(+0.98%)
May 12, 2021 6.070 6.540 6.030 6.100 1,310,308 -0.42(-6.44%)
May 11, 2021 6.240 6.680 6.160 6.520 2,849,221 +0.17(+2.68%)
May 10, 2021 6.350 6.430 6.110 6.350 1,559,374 +0.03(+0.47%)
May 07, 2021 6.070 6.320 5.890 6.320 1,081,703 +0.28(+4.64%)
May 06, 2021 5.840 6.160 5.730 6.040 1,523,766 +0.15(+2.55%)
May 05, 2021 5.735 5.980 5.630 5.890 1,304,164 +0.21(+3.70%)
May 04, 2021 5.840 5.840 5.600 5.680 503,928 -0.15(-2.57%)
May 03, 2021 5.790 5.870 5.710 5.830 580,683 +0.10(+1.75%)
Apr 30, 2021 5.670 5.930 5.670 5.730 1,015,400 +0.04(+0.70%)
Apr 29, 2021 5.460 5.750 5.415 5.690 1,462,090 +0.28(+5.18%)
Apr 28, 2021 5.410 5.470 5.380 5.410 1,089,743 -0.01(-0.18%)
Apr 27, 2021 5.390 5.500 5.360 5.420 594,868 +0.06(+1.12%)
Apr 26, 2021 5.170 5.380 5.150 5.360 767,496 +0.21(+4.08%)
Apr 23, 2021 5.230 5.250 5.140 5.150 950,600 -0.14(-2.65%)
Apr 22, 2021 5.270 5.320 5.220 5.290 853,976 +0.00(+0.00%)
Apr 21, 2021 5.380 5.390 5.290 5.290 495,385 -0.11(-2.04%)
Apr 20, 2021 5.370 5.430 5.290 5.400 1,011,937 -0.02(-0.37%)
Apr 19, 2021 5.440 5.479 5.355 5.420 531,280 -0.01(-0.18%)
Apr 16, 2021 5.250 5.500 5.250 5.430 1,370,900 +0.18(+3.43%)
Apr 15, 2021 5.050 5.250 5.020 5.250 1,465,590 +0.24(+4.79%)
Apr 14, 2021 5.030 5.070 4.950 5.010 1,051,462 -0.03(-0.60%)
Apr 13, 2021 5.040 5.100 4.990 5.040 704,998 +0.02(+0.40%)
Apr 12, 2021 5.050 5.130 4.990 5.020 733,618 -0.04(-0.79%)
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%)
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