FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.64 USD  +2.24 (+1.08%)
Streaming Delayed Price  /  Updated: 12:50 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2000 37.88 37.94 36.81 37.37 3,738,300 -0.26(-0.69%)
Mar 30, 2000 36.81 38.25 36.81 37.63 4,939,100 +0.82(+2.23%)
Mar 29, 2000 34.88 37.06 34.81 36.81 5,292,800 +1.69(+4.81%)
Mar 28, 2000 34.00 35.38 34.00 35.12 2,963,500 +0.37(+1.06%)
Mar 27, 2000 34.19 35.19 34.12 34.75 2,189,900 -0.06(-0.17%)
Mar 24, 2000 35.12 35.94 34.69 34.81 3,188,100 -0.38(-1.08%)
Mar 23, 2000 34.00 35.94 33.94 35.19 4,034,900 -0.06(-0.17%)
Mar 22, 2000 35.25 35.75 35.00 35.25 3,754,000 +0.00(+0.00%)
Mar 21, 2000 34.75 35.50 34.50 35.25 4,239,900 +0.69(+2.00%)
Mar 20, 2000 34.25 34.88 34.12 34.56 2,736,000 +0.75(+2.22%)
Mar 17, 2000 35.00 35.19 33.75 33.81 5,463,000 -0.25(-0.73%)
Mar 16, 2000 33.38 34.37 32.75 34.06 8,241,900 +1.56(+4.80%)
Mar 15, 2000 30.69 32.87 30.44 32.50 7,044,600 +2.00(+6.56%)
Mar 14, 2000 32.44 32.50 30.06 30.50 5,235,700 -1.94(-5.98%)
Mar 13, 2000 32.00 32.44 31.31 32.44 5,659,700 +0.69(+2.17%)
Mar 10, 2000 31.44 32.38 31.00 31.75 4,819,200 -0.25(-0.78%)
Mar 09, 2000 30.62 32.00 30.00 32.00 4,779,200 +1.25(+4.07%)
Mar 08, 2000 30.38 31.25 30.00 30.75 4,015,900 +0.88(+2.95%)
Mar 07, 2000 31.50 31.56 29.81 29.87 6,183,300 -1.69(-5.35%)
Mar 06, 2000 32.50 32.50 31.12 31.56 4,175,100 -0.75(-2.32%)
Mar 03, 2000 31.00 32.31 30.56 32.31 5,193,900 +1.43(+4.63%)
Mar 02, 2000 31.12 31.44 30.75 30.88 4,884,600 -0.37(-1.18%)
Mar 01, 2000 31.88 31.94 31.12 31.25 4,969,800 -0.50(-1.57%)
Feb 29, 2000 31.75 32.44 31.56 31.75 4,883,900 +0.63(+2.02%)
Feb 28, 2000 31.25 31.69 30.62 31.12 3,880,600 +0.12(+0.39%)
Feb 25, 2000 31.50 31.81 30.75 31.00 4,551,200 -0.37(-1.18%)
Feb 24, 2000 32.12 32.38 31.00 31.37 6,154,300 -0.94(-2.91%)
Feb 22, 2000 32.25 33.19 32.19 32.31 4,479,500 -0.19(-0.58%)
Feb 18, 2000 33.56 33.69 32.31 32.50 5,494,900 -1.25(-3.70%)
Feb 17, 2000 33.56 34.06 33.38 33.75 4,272,000 +0.37(+1.11%)
Feb 16, 2000 33.75 34.44 33.25 33.38 3,804,900 -0.37(-1.10%)
Feb 15, 2000 33.75 34.12 33.44 33.75 4,669,200 -0.13(-0.38%)
Feb 14, 2000 35.31 35.31 33.31 33.88 4,426,400 -1.06(-3.03%)
Feb 11, 2000 35.06 35.44 34.81 34.94 3,920,500 -0.56(-1.58%)
Feb 10, 2000 35.50 36.25 35.12 35.50 5,353,400 -0.37(-1.03%)
Feb 09, 2000 36.69 36.69 35.38 35.87 5,915,400 -0.44(-1.21%)
Feb 08, 2000 36.00 37.63 35.50 36.31 12,144,800 +1.37(+3.92%)
Feb 07, 2000 35.25 35.62 34.00 34.94 9,992,900 -0.18(-0.51%)
Feb 04, 2000 35.87 35.87 34.63 35.12 7,752,200 +0.12(+0.34%)
Feb 03, 2000 35.56 36.19 34.44 35.00 9,225,700 -0.50(-1.41%)
Feb 02, 2000 36.62 36.75 35.38 35.50 5,769,100 -1.12(-3.06%)
Feb 01, 2000 37.44 37.56 36.50 36.62 4,679,500 -0.75(-2.01%)
Jan 31, 2000 37.25 38.00 37.12 37.37 4,838,300 +0.62(+1.69%)
Jan 28, 2000 37.12 37.44 36.38 36.75 4,444,200 -0.88(-2.34%)
Jan 27, 2000 36.00 37.94 35.87 37.63 12,082,200 +1.88(+5.26%)
Jan 26, 2000 39.62 39.62 34.69 35.75 16,703,200 -4.06(-10.20%)
Jan 25, 2000 39.75 40.25 39.19 39.81 3,304,500 +0.31(+0.78%)
Jan 24, 2000 41.25 41.44 39.50 39.50 3,593,500 -1.56(-3.80%)
Jan 21, 2000 41.62 41.87 40.44 41.06 3,722,600 -1.50(-3.52%)
Jan 20, 2000 42.56 42.56 41.00 42.56 3,309,700 +0.18(+0.42%)
Jan 19, 2000 41.00 42.62 41.00 42.38 3,344,700 +0.88(+2.12%)
Jan 18, 2000 42.38 42.50 41.19 41.50 3,401,100 -1.11(-2.61%)
Jan 14, 2000 42.81 42.81 41.87 42.61 3,365,400 +0.30(+0.71%)
Jan 13, 2000 42.69 43.63 41.87 42.31 5,700,200 -0.44(-1.03%)
Jan 12, 2000 40.94 43.06 40.63 42.75 8,090,000 +1.75(+4.27%)
Jan 11, 2000 40.12 41.50 40.12 41.00 5,440,200 +0.94(+2.35%)
Jan 10, 2000 40.00 41.00 39.75 40.06 4,113,900 +0.18(+0.45%)
Jan 07, 2000 39.00 40.00 38.87 39.88 5,124,700 +1.01(+2.60%)
Jan 06, 2000 39.13 39.38 38.69 38.87 4,809,400 -0.57(-1.45%)
Jan 05, 2000 38.81 40.37 38.81 39.44 5,231,600 +0.63(+1.62%)
Jan 04, 2000 39.31 39.56 38.38 38.81 4,216,500 -0.81(-2.04%)
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.