McDonald's Corp (NY: MCD )

291.81 -1.94 (-0.66%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 24.11 24.15 23.43 23.79 5,872,606 -0.17(-0.69%)
Mar 30, 2000 23.43 24.35 23.43 23.95 7,758,978 +0.52(+2.23%)
Mar 29, 2000 22.20 23.59 22.16 23.43 8,314,616 +1.08(+4.81%)
Mar 28, 2000 21.64 22.52 21.64 22.36 4,655,450 +0.24(+1.06%)
Mar 27, 2000 21.76 22.40 21.72 22.12 3,440,178 -0.04(-0.17%)
Mar 24, 2000 22.36 22.88 22.08 22.16 5,008,281 -0.24(-1.08%)
Mar 23, 2000 21.64 22.88 21.61 22.40 6,338,544 -0.04(-0.17%)
Mar 22, 2000 22.44 22.76 22.28 22.44 5,897,270 +0.00(+0.00%)
Mar 21, 2000 22.12 22.60 21.96 22.44 6,660,584 +0.44(+2.00%)
Mar 20, 2000 21.80 22.20 21.72 22.00 4,298,063 +0.48(+2.22%)
Mar 17, 2000 22.28 22.40 21.48 21.52 8,581,989 -0.16(-0.73%)
Mar 16, 2000 21.25 21.88 20.85 21.68 12,947,445 +0.99(+4.80%)
Mar 15, 2000 19.54 20.92 19.38 20.69 11,066,571 +1.27(+6.56%)
Mar 14, 2000 20.65 20.69 19.14 19.42 8,224,916 -1.23(-5.98%)
Mar 13, 2000 20.37 20.65 19.93 20.65 8,890,991 +0.44(+2.17%)
Mar 10, 2000 20.01 20.61 19.73 20.21 7,570,624 -0.16(-0.78%)
Mar 09, 2000 19.49 20.37 19.10 20.37 7,507,787 +0.80(+4.07%)
Mar 08, 2000 19.34 19.89 19.10 19.57 6,308,696 +0.56(+2.95%)
Mar 07, 2000 20.05 20.09 18.98 19.01 9,713,529 -1.08(-5.35%)
Mar 06, 2000 20.69 20.69 19.81 20.09 6,558,788 -0.48(-2.32%)
Mar 03, 2000 19.73 20.57 19.45 20.57 8,159,251 +0.91(+4.63%)
Mar 02, 2000 19.81 20.01 19.57 19.66 7,673,363 -0.24(-1.18%)
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.