McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 22.91 23.27 22.47 22.79 6,097,268 -0.48(-2.05%)
May 30, 2000 23.55 23.59 22.87 23.27 6,614,971 -0.76(-3.15%)
May 26, 2000 23.71 24.15 23.67 24.03 4,918,885 +0.28(+1.18%)
May 25, 2000 24.19 24.54 23.63 23.75 5,425,433 -0.92(-3.72%)
May 24, 2000 24.90 25.42 24.26 24.66 8,026,203 -0.24(-0.97%)
May 23, 2000 24.43 24.98 24.03 24.90 4,331,893 +0.17(+0.67%)
May 22, 2000 24.11 24.90 24.06 24.74 4,941,353 +0.67(+2.80%)
May 19, 2000 24.06 24.66 23.95 24.06 4,690,436 -0.52(-2.10%)
May 18, 2000 24.70 24.86 24.54 24.58 3,038,186 -0.28(-1.13%)
May 17, 2000 24.62 25.02 24.38 24.86 3,170,479 -0.08(-0.33%)
May 16, 2000 24.70 24.98 24.47 24.94 4,326,080 +0.64(+2.62%)
May 15, 2000 23.83 24.54 23.78 24.31 4,462,301 +0.40(+1.68%)
May 12, 2000 24.34 24.34 23.71 23.91 3,787,323 -0.40(-1.65%)
May 11, 2000 24.50 24.70 24.26 24.31 5,004,514 -0.27(-1.11%)
May 10, 2000 23.67 24.70 23.63 24.58 9,419,995 +1.03(+4.38%)
May 09, 2000 23.07 23.67 23.03 23.55 4,973,876 +0.76(+3.32%)
May 08, 2000 22.75 23.00 22.40 22.79 4,895,160 +0.08(+0.34%)
May 05, 2000 22.59 23.03 22.28 22.72 7,805,767 -0.04(-0.17%)
May 04, 2000 23.31 23.35 22.63 22.75 10,236,850 -0.99(-4.18%)
May 03, 2000 24.34 24.62 23.59 23.75 8,238,941 -1.20(-4.80%)
May 02, 2000 24.43 25.22 24.38 24.94 4,917,471 +0.20(+0.82%)
May 01, 2000 24.19 25.02 24.19 24.74 4,853,524 +0.52(+2.13%)
Apr 28, 2000 24.54 24.66 23.91 24.22 4,613,763 -0.48(-1.93%)
Apr 27, 2000 24.26 24.90 24.22 24.70 4,563,642 -0.04(-0.15%)
Apr 26, 2000 24.43 25.06 24.43 24.74 5,466,598 +0.08(+0.31%)
Apr 25, 2000 24.78 25.10 24.31 24.66 6,245,588 -0.16(-0.64%)
Apr 24, 2000 22.44 24.82 22.35 24.82 15,085,818 +2.03(+8.91%)
Apr 20, 2000 21.64 22.91 21.48 22.79 11,013,483 +1.75(+8.32%)
Apr 19, 2000 20.97 21.12 20.69 21.04 5,456,699 +0.36(+1.72%)
Apr 18, 2000 21.48 21.52 20.33 20.69 8,547,206 -0.76(-3.53%)
Apr 17, 2000 21.32 21.72 21.04 21.44 7,429,941 +0.08(+0.39%)
Apr 14, 2000 21.36 22.16 21.00 21.36 9,025,944 -0.36(-1.64%)
Apr 13, 2000 22.91 22.91 21.72 21.72 11,627,185 -1.39(-6.03%)
Apr 12, 2000 23.71 24.31 23.11 23.11 7,146,029 -0.88(-3.66%)
Apr 11, 2000 23.00 24.03 22.83 23.99 5,269,886 +0.83(+3.60%)
Apr 10, 2000 23.47 23.51 22.83 23.15 5,082,131 -0.39(-1.68%)
Apr 07, 2000 23.15 23.75 23.00 23.55 4,957,693 +0.00(+0.00%)
Apr 06, 2000 24.03 24.22 23.47 23.55 6,479,693 -0.99(-4.05%)
Apr 05, 2000 24.19 24.58 23.71 24.54 6,510,331 +0.02(+0.08%)
Apr 04, 2000 24.62 25.02 23.99 24.52 8,084,494 +0.02(+0.08%)
Apr 03, 2000 24.06 24.58 23.91 24.50 7,006,509 +0.72(+3.02%)
Mar 31, 2000 24.11 24.15 23.43 23.78 5,873,533 -0.17(-0.69%)
Mar 30, 2000 23.43 24.34 23.43 23.95 7,760,203 +0.52(+2.23%)
Mar 29, 2000 22.20 23.59 22.16 23.43 8,315,928 +1.08(+4.81%)
Mar 28, 2000 21.64 22.52 21.64 22.35 4,656,184 +0.24(+1.06%)
Mar 27, 2000 21.76 22.40 21.72 22.12 3,440,721 -0.04(-0.17%)
Mar 24, 2000 22.35 22.87 22.08 22.16 5,009,071 -0.24(-1.08%)
Mar 23, 2000 21.64 22.87 21.60 22.40 6,339,544 -0.04(-0.17%)
Mar 22, 2000 22.44 22.75 22.28 22.44 5,898,200 +0.00(+0.00%)
Mar 21, 2000 22.12 22.59 21.96 22.44 6,661,635 +0.44(+2.00%)
Mar 20, 2000 21.80 22.20 21.72 22.00 4,298,741 +0.48(+2.22%)
Mar 17, 2000 22.28 22.40 21.48 21.52 8,583,343 -0.16(-0.73%)
Mar 16, 2000 21.25 21.88 20.84 21.68 12,949,488 +0.99(+4.80%)
Mar 15, 2000 19.53 20.92 19.37 20.69 11,068,317 +1.27(+6.56%)
Mar 14, 2000 20.65 20.69 19.13 19.41 8,226,214 -1.23(-5.98%)
Mar 13, 2000 20.37 20.65 19.93 20.65 8,892,394 +0.44(+2.17%)
Mar 10, 2000 20.01 20.61 19.73 20.21 7,571,819 -0.16(-0.78%)
Mar 09, 2000 19.49 20.37 19.09 20.37 7,508,971 +0.80(+4.07%)
Mar 08, 2000 19.34 19.89 19.09 19.57 6,309,692 +0.56(+2.95%)
Mar 07, 2000 20.05 20.09 18.97 19.01 9,715,062 -1.08(-5.35%)
Mar 06, 2000 20.69 20.69 19.81 20.09 6,559,823 -0.48(-2.32%)
Mar 03, 2000 19.73 20.56 19.45 20.56 8,160,539 +0.91(+4.63%)
Mar 02, 2000 19.81 20.01 19.57 19.65 7,674,574 -0.24(-1.18%)
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.