McDonald's Corp (NY: MCD )

292.94 +0.91 (+0.31%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 21.52 21.96 21.36 21.64 5,244,077 +0.08(+0.35%)
Dec 28, 2000 20.89 21.64 20.65 21.57 5,560,148 +0.48(+2.29%)
Dec 27, 2000 20.57 21.08 20.45 21.08 6,072,585 +0.39(+1.91%)
Dec 26, 2000 20.76 20.85 20.41 20.69 5,286,335 -0.12(-0.58%)
Dec 22, 2000 20.69 21.04 20.33 20.81 5,049,282 +0.00(+0.00%)
Dec 21, 2000 20.33 20.81 20.25 20.81 6,751,227 +0.83(+4.17%)
Dec 20, 2000 20.61 20.85 19.98 19.98 8,258,848 -0.95(-4.56%)
Dec 19, 2000 20.69 21.13 20.61 20.93 7,279,374 +0.36(+1.76%)
Dec 18, 2000 20.29 20.73 20.17 20.57 5,031,059 +0.52(+2.57%)
Dec 15, 2000 20.05 20.53 20.01 20.05 12,263,776 -0.04(-0.19%)
Dec 14, 2000 19.73 20.21 19.57 20.09 8,434,321 +0.28(+1.41%)
Dec 13, 2000 19.81 20.05 19.45 19.81 11,709,395 +0.15(+0.78%)
Dec 12, 2000 19.42 19.85 19.34 19.66 15,392,283 +0.60(+3.14%)
Dec 11, 2000 18.62 19.17 18.46 19.06 19,258,026 +0.28(+1.49%)
Dec 08, 2000 19.10 19.17 18.30 18.78 8,582,146 -0.48(-2.48%)
Dec 07, 2000 18.78 19.49 18.66 19.26 5,088,555 +0.40(+2.13%)
Dec 06, 2000 19.22 19.42 18.50 18.86 7,633,304 -0.56(-2.89%)
Dec 05, 2000 19.89 19.89 19.17 19.42 5,911,094 -0.60(-2.99%)
Dec 04, 2000 19.42 20.13 19.38 20.01 4,489,560 +0.32(+1.62%)
Dec 01, 2000 20.45 20.45 19.49 19.70 8,269,373 -0.60(-2.95%)
Nov 30, 2000 20.76 20.97 20.05 20.29 5,961,521 -0.39(-1.91%)
Nov 29, 2000 19.93 21.17 19.89 20.69 8,281,312 +0.80(+4.00%)
Nov 28, 2000 20.13 20.41 19.66 19.89 8,376,197 -0.44(-2.16%)
Nov 27, 2000 21.08 21.25 20.05 20.33 8,252,093 -1.11(-5.19%)
Nov 24, 2000 21.29 21.64 21.29 21.45 2,317,906 -0.36(-1.64%)
Nov 22, 2000 21.20 21.92 21.20 21.80 4,780,339 +0.20(+0.91%)
Nov 21, 2000 21.36 21.64 21.13 21.61 3,883,024 +0.28(+1.31%)
Nov 20, 2000 20.69 21.57 20.69 21.32 4,856,686 +0.04(+0.18%)
Nov 17, 2000 20.69 21.29 20.69 21.29 5,443,271 +0.48(+2.29%)
Nov 16, 2000 21.29 21.29 20.81 20.81 4,065,251 -0.39(-1.86%)
Nov 15, 2000 21.20 21.48 21.17 21.20 5,765,626 -0.08(-0.39%)
Nov 14, 2000 21.04 21.32 20.89 21.29 6,301,156 +0.24(+1.15%)
Nov 13, 2000 20.53 21.20 20.49 21.04 7,232,089 +0.00(+0.00%)
Nov 10, 2000 19.98 21.17 19.93 21.04 9,572,303 +0.83(+4.13%)
Nov 09, 2000 20.05 20.29 19.85 20.21 3,819,087 +0.08(+0.41%)
Nov 08, 2000 20.09 20.21 19.89 20.13 4,286,124 -0.08(-0.41%)
Nov 07, 2000 20.25 20.57 20.09 20.21 3,665,921 -0.16(-0.78%)
Nov 06, 2000 20.37 20.53 20.17 20.37 3,834,011 -0.24(-1.17%)
Nov 03, 2000 20.33 20.76 20.17 20.61 5,960,735 +0.28(+1.38%)
Nov 02, 2000 20.01 20.37 19.93 20.33 4,815,999 +0.20(+1.01%)
Nov 01, 2000 19.57 20.17 19.49 20.13 4,997,598 +0.39(+2.00%)
Oct 31, 2000 19.98 20.05 19.54 19.73 6,357,709 -0.12(-0.61%)
Oct 30, 2000 18.90 19.93 18.74 19.85 9,295,034 +0.92(+4.84%)
Oct 27, 2000 18.26 18.94 18.26 18.94 5,881,403 +0.52(+2.80%)
Oct 26, 2000 18.26 18.58 18.22 18.42 6,401,224 -0.04(-0.21%)
Oct 25, 2000 18.38 18.62 18.34 18.46 6,671,581 -0.08(-0.41%)
Oct 24, 2000 18.66 18.86 18.34 18.54 7,886,852 +0.00(+0.00%)
Oct 23, 2000 18.42 18.58 18.34 18.54 5,671,370 +0.55(+3.08%)
Oct 20, 2000 18.14 18.22 17.90 17.98 8,168,048 +0.24(+1.33%)
Oct 19, 2000 18.38 18.38 17.54 17.75 10,149,148 -0.11(-0.64%)
Oct 18, 2000 18.07 18.14 17.70 17.86 4,835,007 +0.04(+0.21%)
Oct 17, 2000 18.07 18.14 17.58 17.82 6,771,021 -0.64(-3.45%)
Oct 16, 2000 18.74 18.74 18.34 18.46 4,233,341 +0.08(+0.42%)
Oct 13, 2000 18.02 18.58 17.82 18.38 4,252,663 +0.32(+1.76%)
Oct 12, 2000 18.94 18.98 17.79 18.07 9,019,493 -1.03(-5.40%)
Oct 11, 2000 19.10 19.38 19.06 19.10 3,808,090 +0.04(+0.20%)
Oct 10, 2000 19.29 19.34 19.06 19.06 3,055,144 -0.08(-0.40%)
Oct 09, 2000 19.10 19.17 18.78 19.14 3,423,684 +0.11(+0.60%)
Oct 06, 2000 19.02 19.29 18.74 19.02 5,562,033 -0.15(-0.80%)
Oct 05, 2000 19.26 19.38 18.90 19.17 8,981,790 +0.08(+0.40%)
Oct 04, 2000 19.29 19.42 19.02 19.10 3,455,574 -0.16(-0.83%)
Oct 03, 2000 19.17 19.42 19.06 19.26 4,787,094 +0.12(+0.63%)
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.