FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
199.27 USD  -10.58 (-5.04%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2000 32.62 32.94 31.50 31.88 3,794,900 -0.62(-1.91%)
Nov 29, 2000 31.31 33.25 31.25 32.50 5,271,600 +1.25(+4.00%)
Nov 28, 2000 31.62 32.06 30.88 31.25 5,332,000 -0.69(-2.16%)
Nov 27, 2000 33.12 33.38 31.50 31.94 5,253,000 -1.75(-5.19%)
Nov 24, 2000 33.44 34.00 33.44 33.69 1,475,500 -0.56(-1.64%)
Nov 22, 2000 33.31 34.44 33.31 34.25 3,043,000 +0.31(+0.91%)
Nov 21, 2000 33.56 34.00 33.19 33.94 2,471,800 +0.44(+1.31%)
Nov 20, 2000 32.50 33.88 32.50 33.50 3,091,600 +0.06(+0.18%)
Nov 17, 2000 32.50 33.44 32.50 33.44 3,465,000 +0.75(+2.29%)
Nov 16, 2000 33.44 33.44 32.69 32.69 2,587,800 -0.62(-1.86%)
Nov 15, 2000 33.31 33.75 33.25 33.31 3,670,200 -0.13(-0.39%)
Nov 14, 2000 33.06 33.50 32.81 33.44 4,011,100 +0.38(+1.15%)
Nov 13, 2000 32.25 33.31 32.19 33.06 4,603,700 +0.00(+0.00%)
Nov 10, 2000 31.38 33.25 31.31 33.06 6,093,400 +1.31(+4.13%)
Nov 09, 2000 31.50 31.88 31.19 31.75 2,431,100 +0.13(+0.41%)
Nov 08, 2000 31.56 31.75 31.25 31.62 2,728,400 -0.13(-0.41%)
Nov 07, 2000 31.81 32.31 31.56 31.75 2,333,600 -0.25(-0.78%)
Nov 06, 2000 32.00 32.25 31.69 32.00 2,440,600 -0.38(-1.17%)
Nov 03, 2000 31.94 32.62 31.69 32.38 3,794,400 +0.44(+1.38%)
Nov 02, 2000 31.44 32.00 31.31 31.94 3,065,700 +0.32(+1.01%)
Nov 01, 2000 30.75 31.69 30.62 31.62 3,181,300 +0.62(+2.00%)
Oct 31, 2000 31.38 31.50 30.69 31.00 4,047,100 -0.19(-0.61%)
Oct 30, 2000 29.69 31.31 29.44 31.19 5,916,900 +1.44(+4.84%)
Oct 27, 2000 28.69 29.75 28.69 29.75 3,743,900 +0.81(+2.80%)
Oct 26, 2000 28.69 29.19 28.62 28.94 4,074,800 -0.06(-0.21%)
Oct 25, 2000 28.88 29.25 28.81 29.00 4,246,900 -0.12(-0.41%)
Oct 24, 2000 29.31 29.62 28.81 29.12 5,020,500 +0.00(+0.00%)
Oct 23, 2000 28.94 29.19 28.81 29.12 3,610,200 +0.87(+3.08%)
Oct 20, 2000 28.50 28.62 28.12 28.25 5,199,500 +0.37(+1.33%)
Oct 19, 2000 28.88 28.88 27.56 27.88 6,460,600 -0.18(-0.64%)
Oct 18, 2000 28.38 28.50 27.81 28.06 3,077,800 +0.06(+0.21%)
Oct 17, 2000 28.38 28.50 27.62 28.00 4,310,200 -1.00(-3.45%)
Oct 16, 2000 29.44 29.44 28.81 29.00 2,694,800 +0.12(+0.42%)
Oct 13, 2000 28.31 29.19 28.00 28.88 2,707,100 +0.50(+1.76%)
Oct 12, 2000 29.75 29.81 27.94 28.38 5,741,500 -1.62(-5.40%)
Oct 11, 2000 30.00 30.44 29.94 30.00 2,424,100 +0.06(+0.20%)
Oct 10, 2000 30.31 30.38 29.94 29.94 1,944,800 -0.12(-0.40%)
Oct 09, 2000 30.00 30.12 29.50 30.06 2,179,400 +0.18(+0.60%)
Oct 06, 2000 29.88 30.31 29.44 29.88 3,540,600 -0.24(-0.80%)
Oct 05, 2000 30.25 30.44 29.69 30.12 5,717,500 +0.12(+0.40%)
Oct 04, 2000 30.31 30.50 29.88 30.00 2,199,700 -0.25(-0.83%)
Oct 03, 2000 30.12 30.50 29.94 30.25 3,047,300 +0.19(+0.63%)
Oct 02, 2000 30.44 30.44 30.00 30.06 2,161,800 -0.13(-0.43%)
Sep 29, 2000 30.19 30.38 29.75 30.19 3,074,500 +0.31(+1.04%)
Sep 28, 2000 29.94 30.25 29.81 29.88 3,317,900 +0.00(+0.00%)
Sep 27, 2000 29.62 29.94 29.50 29.88 3,542,400 +0.00(+0.00%)
Sep 26, 2000 29.50 30.12 29.44 29.88 5,603,100 +0.44(+1.49%)
Sep 25, 2000 29.25 29.44 28.94 29.44 4,416,800 +0.75(+2.61%)
Sep 22, 2000 28.69 29.28 28.19 28.69 6,886,900 +1.69(+6.26%)
Sep 21, 2000 27.81 28.25 27.00 27.00 4,128,100 -0.69(-2.49%)
Sep 20, 2000 27.88 27.94 27.00 27.69 4,793,200 -0.19(-0.68%)
Sep 19, 2000 28.50 28.62 27.56 27.88 5,110,200 -0.62(-2.18%)
Sep 18, 2000 27.94 28.56 27.44 28.50 5,527,900 +0.50(+1.79%)
Sep 15, 2000 28.81 28.81 27.06 28.00 10,175,900 +0.75(+2.75%)
Sep 14, 2000 27.75 27.75 26.38 27.25 17,827,100 +0.06(+0.22%)
Sep 13, 2000 29.44 29.50 27.00 27.19 7,816,400 -1.81(-6.24%)
Sep 12, 2000 28.19 29.56 27.81 29.00 11,730,400 +0.62(+2.18%)
Sep 11, 2000 28.75 28.81 28.06 28.38 4,514,600 -0.37(-1.29%)
Sep 08, 2000 29.31 29.56 28.25 28.75 6,268,100 -0.75(-2.54%)
Sep 07, 2000 30.25 30.38 29.06 29.50 6,629,500 -0.62(-2.06%)
Sep 06, 2000 29.56 30.31 29.56 30.12 4,009,200 +0.43(+1.45%)
Sep 05, 2000 29.56 29.81 29.38 29.69 5,208,100 +0.13(+0.44%)
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.