FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.39 USD  -1.13 (-0.54%)
Official Closing Price  /  Updated: 5:59 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2000 32.44 32.62 31.44 31.69 4,871,300 -0.31(-0.97%)
Jul 28, 2000 32.31 32.81 32.00 32.00 3,092,900 -0.19(-0.59%)
Jul 27, 2000 33.00 33.75 32.06 32.19 6,561,400 +0.50(+1.58%)
Jul 26, 2000 32.00 33.25 31.69 31.69 11,296,100 +0.38(+1.21%)
Jul 25, 2000 31.00 31.38 30.06 31.31 6,895,700 +1.06(+3.50%)
Jul 24, 2000 30.88 31.19 30.12 30.25 4,192,300 -0.63(-2.04%)
Jul 21, 2000 31.88 31.88 30.56 30.88 4,031,800 -0.81(-2.56%)
Jul 20, 2000 31.50 32.00 31.31 31.69 3,266,300 +0.31(+0.99%)
Jul 19, 2000 31.31 31.44 31.00 31.38 3,170,500 +0.07(+0.22%)
Jul 18, 2000 31.31 31.62 31.00 31.31 2,651,700 +0.00(+0.00%)
Jul 17, 2000 31.50 31.56 31.12 31.31 2,669,400 -0.07(-0.22%)
Jul 14, 2000 31.31 31.56 31.12 31.38 3,143,900 -0.12(-0.38%)
Jul 13, 2000 32.44 32.44 31.00 31.50 6,731,700 -0.50(-1.56%)
Jul 12, 2000 32.62 32.62 32.00 32.00 2,893,000 -0.56(-1.72%)
Jul 11, 2000 32.88 33.06 32.25 32.56 3,094,500 +0.31(+0.96%)
Jul 10, 2000 33.38 33.44 32.19 32.25 3,013,900 -0.25(-0.77%)
Jul 07, 2000 32.25 33.50 32.00 32.50 3,766,600 +0.31(+0.96%)
Jul 06, 2000 32.06 32.56 32.06 32.19 4,010,300 +0.38(+1.19%)
Jul 05, 2000 32.50 32.56 31.62 31.81 5,067,000 -0.69(-2.12%)
Jul 03, 2000 33.19 33.38 32.25 32.50 1,681,200 -0.44(-1.34%)
Jun 30, 2000 31.50 33.05 31.44 32.94 6,147,600 +1.69(+5.41%)
Jun 29, 2000 31.94 31.94 31.06 31.25 5,545,100 -0.97(-3.01%)
Jun 28, 2000 32.50 32.81 32.00 32.22 3,179,800 -0.47(-1.44%)
Jun 27, 2000 33.25 33.50 32.62 32.69 3,422,100 -0.75(-2.24%)
Jun 26, 2000 32.94 33.62 32.88 33.44 4,887,200 +0.82(+2.51%)
Jun 23, 2000 31.69 33.19 31.50 32.62 7,978,700 +1.18(+3.75%)
Jun 22, 2000 31.25 31.56 31.12 31.44 3,928,900 +0.13(+0.42%)
Jun 21, 2000 31.25 31.75 31.06 31.31 4,396,800 -0.19(-0.60%)
Jun 20, 2000 31.69 31.75 31.00 31.50 3,930,200 +0.00(+0.00%)
Jun 19, 2000 31.88 32.06 31.06 31.50 4,510,500 +0.19(+0.61%)
Jun 16, 2000 32.50 32.56 31.31 31.31 6,858,000 -0.81(-2.52%)
Jun 15, 2000 31.75 32.31 31.62 32.12 6,280,100 +0.37(+1.17%)
Jun 14, 2000 32.00 33.00 31.62 31.75 5,941,800 -0.63(-1.95%)
Jun 13, 2000 32.25 33.19 32.06 32.38 6,046,900 -0.24(-0.74%)
Jun 12, 2000 33.25 33.31 32.00 32.62 8,145,700 -2.82(-7.96%)
Jun 08, 2000 34.50 35.75 34.50 35.44 3,312,300 +0.56(+1.61%)
Jun 07, 2000 35.12 35.31 34.31 34.88 2,518,000 -0.24(-0.68%)
Jun 06, 2000 35.12 35.62 34.88 35.12 3,577,600 -0.38(-1.07%)
Jun 05, 2000 36.00 36.00 35.25 35.50 1,957,900 -0.12(-0.34%)
Jun 01, 2000 35.56 35.81 35.25 35.62 2,979,100 -0.19(-0.53%)
May 31, 2000 36.00 36.56 35.31 35.81 3,880,700 -0.75(-2.05%)
May 30, 2000 37.00 37.06 35.94 36.56 4,210,200 -1.19(-3.15%)
May 26, 2000 37.25 37.94 37.19 37.75 3,130,700 +0.44(+1.18%)
May 25, 2000 38.00 38.56 37.12 37.31 3,453,100 -1.44(-3.72%)
May 24, 2000 39.13 39.94 38.12 38.75 5,108,400 -0.38(-0.97%)
May 23, 2000 38.38 39.25 37.75 39.13 2,757,100 +0.26(+0.67%)
May 22, 2000 37.88 39.13 37.81 38.87 3,145,000 +1.06(+2.80%)
May 19, 2000 37.81 38.75 37.63 37.81 2,985,300 -0.81(-2.10%)
May 18, 2000 38.81 39.06 38.56 38.62 1,933,700 -0.44(-1.13%)
May 17, 2000 38.69 39.31 38.31 39.06 2,017,900 -0.13(-0.33%)
May 16, 2000 38.81 39.25 38.44 39.19 2,753,400 +1.00(+2.62%)
May 15, 2000 37.44 38.56 37.37 38.19 2,840,100 +0.63(+1.68%)
May 12, 2000 38.25 38.25 37.25 37.56 2,410,500 -0.63(-1.65%)
May 11, 2000 38.50 38.81 38.12 38.19 3,185,200 -0.43(-1.11%)
May 10, 2000 37.19 38.81 37.12 38.62 5,995,500 +1.62(+4.38%)
May 09, 2000 36.25 37.19 36.19 37.00 3,165,700 +1.19(+3.32%)
May 08, 2000 35.75 36.13 35.19 35.81 3,115,600 +0.12(+0.34%)
May 05, 2000 35.50 36.19 35.00 35.69 4,968,100 -0.06(-0.17%)
May 04, 2000 36.62 36.69 35.56 35.75 6,515,400 -1.56(-4.18%)
May 03, 2000 38.25 38.69 37.06 37.31 5,243,800 -1.88(-4.80%)
May 02, 2000 38.38 39.62 38.31 39.19 3,129,800 +0.32(+0.82%)
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.