McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 21.84 21.97 21.17 21.34 7,234,182 -0.21(-0.97%)
Jul 28, 2000 21.76 22.09 21.55 21.55 4,593,148 -0.13(-0.59%)
Jul 27, 2000 22.22 22.73 21.59 21.68 9,744,086 +0.34(+1.58%)
Jul 26, 2000 21.55 22.39 21.34 21.34 16,775,409 +0.26(+1.21%)
Jul 25, 2000 20.87 21.13 20.24 21.08 10,240,542 +0.71(+3.50%)
Jul 24, 2000 20.79 21.00 20.28 20.37 6,225,825 -0.42(-2.04%)
Jul 21, 2000 21.47 21.47 20.58 20.79 5,987,473 -0.55(-2.56%)
Jul 20, 2000 21.21 21.55 21.08 21.34 4,850,658 +0.21(+0.99%)
Jul 19, 2000 21.08 21.17 20.87 21.13 4,708,389 +0.05(+0.22%)
Jul 18, 2000 21.08 21.29 20.87 21.08 3,937,938 +0.00(+0.00%)
Jul 17, 2000 21.21 21.25 20.96 21.08 3,964,224 -0.05(-0.22%)
Jul 14, 2000 21.08 21.25 20.96 21.13 4,668,886 -0.08(-0.38%)
Jul 13, 2000 21.84 21.84 20.87 21.21 9,996,992 -0.34(-1.56%)
Jul 12, 2000 21.97 21.97 21.55 21.55 4,296,284 -0.38(-1.72%)
Jul 11, 2000 22.14 22.26 21.72 21.93 4,595,524 +0.21(+0.96%)
Jul 10, 2000 22.48 22.52 21.68 21.72 4,475,828 -0.17(-0.77%)
Jul 07, 2000 21.72 22.56 21.55 21.88 5,593,634 +0.21(+0.96%)
Jul 06, 2000 21.59 21.93 21.59 21.68 5,955,544 +0.26(+1.19%)
Jul 05, 2000 21.88 21.93 21.29 21.42 7,524,809 -0.46(-2.12%)
Jul 03, 2000 22.35 22.48 21.72 21.88 2,496,686 -0.30(-1.34%)
Jun 30, 2000 21.21 22.25 21.17 22.18 9,129,567 +1.14(+5.41%)
Jun 29, 2000 21.51 21.51 20.91 21.04 8,234,817 -0.65(-3.01%)
Jun 28, 2000 21.88 22.09 21.55 21.70 4,722,200 -0.32(-1.44%)
Jun 27, 2000 22.39 22.56 21.97 22.01 5,082,030 -0.51(-2.24%)
Jun 26, 2000 22.18 22.64 22.14 22.52 7,257,795 +0.55(+2.51%)
Jun 23, 2000 21.34 22.35 21.21 21.97 11,848,864 +0.79(+3.75%)
Jun 22, 2000 21.04 21.25 20.96 21.17 5,834,660 +0.09(+0.42%)
Jun 21, 2000 21.04 21.38 20.91 21.08 6,529,520 -0.13(-0.60%)
Jun 20, 2000 21.34 21.38 20.87 21.21 5,836,590 +0.00(+0.00%)
Jun 19, 2000 21.47 21.59 20.91 21.21 6,698,372 +0.13(+0.61%)
Jun 16, 2000 21.88 21.93 21.08 21.08 10,184,555 -0.55(-2.52%)
Jun 15, 2000 21.38 21.76 21.29 21.63 9,326,338 +0.25(+1.17%)
Jun 14, 2000 21.55 22.22 21.29 21.38 8,823,941 -0.42(-1.95%)
Jun 13, 2000 21.72 22.35 21.59 21.80 8,980,021 -0.16(-0.74%)
Jun 12, 2000 22.39 22.43 21.55 21.97 12,096,869 -1.90(-7.96%)
Jun 08, 2000 23.23 24.07 23.23 23.86 4,918,971 +0.38(+1.61%)
Jun 07, 2000 23.65 23.78 23.10 23.49 3,739,386 -0.16(-0.68%)
Jun 06, 2000 23.65 23.99 23.49 23.65 5,312,958 -0.26(-1.07%)
Jun 05, 2000 24.24 24.24 23.74 23.90 2,907,602 -0.08(-0.34%)
Jun 01, 2000 23.95 24.11 23.74 23.99 4,424,148 -0.13(-0.53%)
May 31, 2000 24.24 24.62 23.78 24.11 5,763,080 -0.51(-2.05%)
May 30, 2000 24.91 24.96 24.20 24.62 6,252,408 -0.80(-3.15%)
May 26, 2000 25.08 25.55 25.04 25.42 4,649,283 +0.30(+1.18%)
May 25, 2000 25.59 25.97 25.00 25.12 5,128,067 -0.97(-3.72%)
May 24, 2000 26.35 26.89 25.67 26.09 7,586,290 -0.26(-0.97%)
May 23, 2000 25.84 26.43 25.42 26.35 4,094,464 +0.18(+0.67%)
May 22, 2000 25.51 26.35 25.46 26.17 4,670,520 +0.71(+2.80%)
May 19, 2000 25.46 26.09 25.34 25.46 4,433,355 -0.55(-2.10%)
May 18, 2000 26.13 26.30 25.97 26.01 2,871,664 -0.30(-1.13%)
May 17, 2000 26.05 26.47 25.80 26.30 2,996,706 -0.09(-0.33%)
May 16, 2000 26.13 26.43 25.88 26.39 4,088,969 +0.67(+2.62%)
May 15, 2000 25.21 25.97 25.16 25.72 4,217,724 +0.42(+1.68%)
May 12, 2000 25.76 25.76 25.08 25.29 3,579,742 -0.42(-1.65%)
May 11, 2000 25.92 26.13 25.67 25.72 4,730,219 -0.29(-1.11%)
May 10, 2000 25.04 26.13 25.00 26.01 8,903,689 +1.09(+4.38%)
May 09, 2000 24.41 25.04 24.37 24.91 4,701,260 +0.80(+3.32%)
May 08, 2000 24.07 24.33 23.70 24.11 4,626,859 +0.08(+0.34%)
May 05, 2000 23.90 24.37 23.57 24.03 7,377,936 -0.04(-0.17%)
May 04, 2000 24.66 24.71 23.95 24.07 9,675,773 -1.05(-4.18%)
May 03, 2000 25.76 26.05 24.96 25.12 7,787,368 -1.27(-4.80%)
May 02, 2000 25.84 26.68 25.80 26.39 4,647,947 +0.22(+0.82%)
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.