FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.39 USD  -1.13 (-0.54%)
Official Closing Price  /  Updated: 7:26 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2001 30.00 30.00 29.00 29.40 4,582,200 -0.65(-2.16%)
Feb 27, 2001 30.03 30.17 29.71 30.05 3,666,300 +0.17(+0.57%)
Feb 26, 2001 30.05 30.20 29.75 29.88 2,763,600 -0.24(-0.80%)
Feb 23, 2001 30.10 30.49 29.95 30.12 4,653,000 +0.06(+0.20%)
Feb 22, 2001 29.65 30.35 29.60 30.06 4,020,300 +0.38(+1.28%)
Feb 21, 2001 30.24 30.85 29.61 29.68 4,261,100 -0.76(-2.50%)
Feb 20, 2001 30.07 30.84 30.07 30.44 3,712,700 +0.22(+0.73%)
Feb 16, 2001 30.00 30.45 29.85 30.22 4,590,500 +0.14(+0.47%)
Feb 15, 2001 29.29 30.17 29.25 30.08 7,087,000 +0.83(+2.84%)
Feb 14, 2001 31.00 31.00 29.14 29.25 4,888,600 -0.75(-2.50%)
Feb 13, 2001 29.90 30.35 29.72 30.00 5,234,600 +0.17(+0.57%)
Feb 12, 2001 29.76 30.25 29.65 29.83 3,865,500 +0.07(+0.24%)
Feb 09, 2001 29.33 30.10 29.28 29.76 3,406,200 +0.42(+1.43%)
Feb 08, 2001 29.42 29.67 28.95 29.34 6,959,000 +0.07(+0.24%)
Feb 07, 2001 30.01 30.24 29.19 29.27 6,112,900 -0.76(-2.53%)
Feb 06, 2001 29.27 30.50 29.26 30.03 6,791,300 +0.67(+2.28%)
Feb 05, 2001 29.25 29.53 29.15 29.36 4,410,000 -0.07(-0.24%)
Feb 02, 2001 29.06 29.51 28.96 29.43 5,769,700 +0.40(+1.38%)
Feb 01, 2001 29.50 29.75 28.96 29.03 6,946,800 -0.32(-1.09%)
Jan 31, 2001 29.25 29.49 28.95 29.35 7,850,300 -0.10(-0.34%)
Jan 30, 2001 29.50 29.54 29.12 29.45 5,582,200 -0.07(-0.24%)
Jan 29, 2001 29.20 29.71 28.00 29.52 8,501,700 +0.52(+1.79%)
Jan 26, 2001 29.50 29.94 28.81 29.00 9,631,400 -0.56(-1.89%)
Jan 25, 2001 30.81 31.12 28.25 29.56 20,823,700 -1.25(-4.06%)
Jan 24, 2001 31.88 32.12 30.31 30.81 11,006,600 -2.07(-6.30%)
Jan 23, 2001 33.50 33.50 32.62 32.88 3,290,600 -0.62(-1.85%)
Jan 22, 2001 32.62 33.75 32.62 33.50 3,267,500 +0.69(+2.10%)
Jan 19, 2001 33.44 33.50 32.69 32.81 5,238,500 -0.81(-2.41%)
Jan 18, 2001 34.12 34.31 33.62 33.62 4,744,500 -1.07(-3.08%)
Jan 17, 2001 33.88 35.06 33.62 34.69 5,223,100 +0.57(+1.67%)
Jan 16, 2001 32.75 34.12 32.12 34.12 4,546,000 +0.50(+1.49%)
Jan 12, 2001 32.94 33.94 32.56 33.62 3,284,200 +0.93(+2.84%)
Jan 11, 2001 33.31 33.31 32.62 32.69 2,179,800 -0.50(-1.51%)
Jan 10, 2001 32.88 33.31 32.31 33.19 3,091,800 +0.13(+0.39%)
Jan 09, 2001 32.56 33.25 32.56 33.06 2,778,100 +0.06(+0.18%)
Jan 08, 2001 32.88 33.31 32.75 33.00 2,803,600 +0.06(+0.18%)
Jan 05, 2001 32.75 33.00 32.56 32.94 3,999,100 -0.06(-0.18%)
Jan 04, 2001 33.25 33.88 32.88 33.00 5,953,800 -0.69(-2.05%)
Jan 03, 2001 33.56 34.69 33.38 33.69 3,265,400 +0.19(+0.57%)
Jan 02, 2001 33.81 33.81 33.00 33.50 3,529,800 -0.50(-1.47%)
Dec 29, 2000 33.81 34.50 33.56 34.00 3,338,200 +0.12(+0.35%)
Dec 28, 2000 32.81 34.00 32.44 33.88 3,539,400 +0.76(+2.29%)
Dec 27, 2000 32.31 33.12 32.12 33.12 3,865,600 +0.62(+1.91%)
Dec 26, 2000 32.62 32.75 32.06 32.50 3,365,100 -0.19(-0.58%)
Dec 22, 2000 32.50 33.06 31.94 32.69 3,214,200 +0.00(+0.00%)
Dec 21, 2000 31.94 32.69 31.81 32.69 4,297,600 +1.31(+4.17%)
Dec 20, 2000 32.38 32.75 31.38 31.38 5,257,300 -1.50(-4.56%)
Dec 19, 2000 32.50 33.19 32.38 32.88 4,633,800 +0.57(+1.76%)
Dec 18, 2000 31.88 32.56 31.69 32.31 3,202,600 +0.81(+2.57%)
Dec 15, 2000 31.50 32.25 31.44 31.50 7,806,700 -0.06(-0.19%)
Dec 14, 2000 31.00 31.75 30.75 31.56 5,369,000 +0.44(+1.41%)
Dec 13, 2000 31.12 31.50 30.56 31.12 7,453,800 +0.24(+0.78%)
Dec 12, 2000 30.50 31.19 30.38 30.88 9,798,200 +0.94(+3.14%)
Dec 11, 2000 29.25 30.12 29.00 29.94 12,259,000 +0.44(+1.49%)
Dec 08, 2000 30.00 30.12 28.75 29.50 5,463,100 -0.75(-2.48%)
Dec 07, 2000 29.50 30.62 29.31 30.25 3,239,200 +0.63(+2.13%)
Dec 06, 2000 30.19 30.50 29.06 29.62 4,859,100 -0.88(-2.89%)
Dec 05, 2000 31.25 31.25 30.12 30.50 3,762,800 -0.94(-2.99%)
Dec 04, 2000 30.50 31.62 30.44 31.44 2,857,900 +0.50(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.