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 (%)
Nov 30, 2000 20.76 20.97 20.05 20.29 5,962,461 -0.39(-1.91%)
Nov 29, 2000 19.93 21.16 19.89 20.69 8,282,619 +0.80(+4.00%)
Nov 28, 2000 20.12 20.41 19.65 19.89 8,377,518 -0.44(-2.16%)
Nov 27, 2000 21.08 21.25 20.05 20.33 8,253,395 -1.11(-5.19%)
Nov 24, 2000 21.28 21.64 21.28 21.44 2,318,272 -0.36(-1.63%)
Nov 22, 2000 21.20 21.92 21.20 21.80 4,781,093 +0.20(+0.91%)
Nov 21, 2000 21.36 21.64 21.12 21.60 3,883,636 +0.28(+1.31%)
Nov 20, 2000 20.69 21.56 20.69 21.32 4,857,452 +0.04(+0.18%)
Nov 17, 2000 20.69 21.28 20.69 21.28 5,444,130 +0.48(+2.29%)
Nov 16, 2000 21.28 21.28 20.81 20.81 4,065,893 -0.39(-1.86%)
Nov 15, 2000 21.20 21.48 21.16 21.20 5,766,536 -0.08(-0.39%)
Nov 14, 2000 21.04 21.32 20.88 21.28 6,302,150 +0.24(+1.15%)
Nov 13, 2000 20.53 21.20 20.49 21.04 7,233,230 +0.00(+0.00%)
Nov 10, 2000 19.97 21.16 19.93 21.04 9,573,813 +0.83(+4.13%)
Nov 09, 2000 20.05 20.29 19.85 20.21 3,819,689 +0.08(+0.41%)
Nov 08, 2000 20.09 20.21 19.89 20.12 4,286,801 -0.08(-0.41%)
Nov 07, 2000 20.25 20.56 20.09 20.21 3,666,500 -0.16(-0.78%)
Nov 06, 2000 20.37 20.53 20.17 20.37 3,834,616 -0.24(-1.17%)
Nov 03, 2000 20.33 20.76 20.17 20.61 5,961,676 +0.28(+1.38%)
Nov 02, 2000 20.01 20.37 19.93 20.33 4,816,759 +0.20(+1.01%)
Nov 01, 2000 19.57 20.17 19.49 20.12 4,998,387 +0.39(+2.00%)
Oct 31, 2000 19.97 20.05 19.53 19.73 6,358,712 -0.12(-0.61%)
Oct 30, 2000 18.90 19.93 18.74 19.85 9,296,500 +0.92(+4.84%)
Oct 27, 2000 18.26 18.93 18.26 18.93 5,882,331 +0.52(+2.80%)
Oct 26, 2000 18.26 18.58 18.22 18.42 6,402,234 -0.04(-0.21%)
Oct 25, 2000 18.38 18.62 18.34 18.46 6,672,634 -0.08(-0.41%)
Oct 24, 2000 18.65 18.85 18.34 18.53 7,888,097 +0.00(+0.00%)
Oct 23, 2000 18.42 18.58 18.34 18.53 5,672,265 +0.55(+3.08%)
Oct 20, 2000 18.14 18.22 17.90 17.98 8,169,337 +0.24(+1.33%)
Oct 19, 2000 18.38 18.38 17.54 17.74 10,150,750 -0.11(-0.64%)
Oct 18, 2000 18.06 18.14 17.70 17.86 4,835,770 +0.04(+0.21%)
Oct 17, 2000 18.06 18.14 17.58 17.82 6,772,089 -0.64(-3.45%)
Oct 16, 2000 18.74 18.74 18.34 18.46 4,234,009 +0.08(+0.42%)
Oct 13, 2000 18.02 18.58 17.82 18.38 4,253,334 +0.32(+1.76%)
Oct 12, 2000 18.93 18.97 17.78 18.06 9,020,916 -1.03(-5.40%)
Oct 11, 2000 19.09 19.37 19.06 19.09 3,808,691 +0.04(+0.20%)
Oct 10, 2000 19.29 19.34 19.06 19.06 3,055,626 -0.08(-0.40%)
Oct 09, 2000 19.09 19.17 18.78 19.13 3,424,224 +0.11(+0.60%)
Oct 06, 2000 19.02 19.29 18.74 19.02 5,562,911 -0.15(-0.80%)
Oct 05, 2000 19.25 19.37 18.90 19.17 8,983,208 +0.08(+0.40%)
Oct 04, 2000 19.29 19.41 19.02 19.09 3,456,119 -0.16(-0.83%)
Oct 03, 2000 19.17 19.41 19.06 19.25 4,787,849 +0.12(+0.63%)
Oct 02, 2000 19.37 19.37 19.09 19.13 3,396,571 -0.08(-0.43%)
Sep 29, 2000 19.21 19.34 18.93 19.21 4,830,585 +0.20(+1.04%)
Sep 28, 2000 19.06 19.25 18.97 19.02 5,213,010 +0.00(+0.00%)
Sep 27, 2000 18.85 19.06 18.78 19.02 5,565,739 +0.00(+0.00%)
Sep 26, 2000 18.78 19.17 18.74 19.02 8,803,465 +0.28(+1.49%)
Sep 25, 2000 18.62 18.74 18.42 18.74 6,939,577 +0.48(+2.61%)
Sep 22, 2000 18.26 18.64 17.94 18.26 10,820,543 +1.08(+6.26%)
Sep 21, 2000 17.70 17.98 17.18 17.18 6,485,978 -0.44(-2.49%)
Sep 20, 2000 17.74 17.78 17.18 17.62 7,530,968 -0.12(-0.68%)
Sep 19, 2000 18.14 18.22 17.54 17.74 8,029,031 -0.39(-2.18%)
Sep 18, 2000 17.78 18.18 17.46 18.14 8,685,312 +0.32(+1.79%)
Sep 15, 2000 18.34 18.34 17.22 17.82 15,988,146 +0.48(+2.75%)
Sep 14, 2000 17.66 17.66 16.79 17.34 28,009,540 +0.04(+0.22%)
Sep 13, 2000 18.74 18.78 17.18 17.31 12,280,952 -1.15(-6.24%)
Sep 12, 2000 17.94 18.81 17.70 18.46 18,430,540 +0.39(+2.18%)
Sep 11, 2000 18.30 18.34 17.86 18.06 7,093,238 -0.24(-1.29%)
Sep 08, 2000 18.65 18.81 17.98 18.30 9,848,298 -0.48(-2.54%)
Sep 07, 2000 19.25 19.34 18.50 18.78 10,416,121 -0.39(-2.06%)
Sep 06, 2000 18.81 19.29 18.81 19.17 6,299,165 +0.27(+1.45%)
Sep 05, 2000 18.81 18.97 18.70 18.90 8,182,849 +0.08(+0.44%)
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.