McDonald's Corp (NY: MCD )

292.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 24.55 24.67 23.91 24.23 4,613,035 -0.48(-1.93%)
Apr 27, 2000 24.27 24.91 24.23 24.71 4,562,922 -0.04(-0.15%)
Apr 26, 2000 24.43 25.07 24.43 24.74 5,465,735 +0.08(+0.31%)
Apr 25, 2000 24.79 25.11 24.31 24.67 6,244,602 -0.16(-0.64%)
Apr 24, 2000 22.44 24.83 22.36 24.83 15,083,438 +2.03(+8.91%)
Apr 20, 2000 21.64 22.92 21.48 22.80 11,011,746 +1.75(+8.32%)
Apr 19, 2000 20.97 21.13 20.69 21.04 5,455,838 +0.36(+1.72%)
Apr 18, 2000 21.48 21.52 20.33 20.69 8,545,857 -0.76(-3.53%)
Apr 17, 2000 21.32 21.72 21.04 21.45 7,428,769 +0.08(+0.39%)
Apr 14, 2000 21.36 22.16 21.01 21.36 9,024,520 -0.36(-1.64%)
Apr 13, 2000 22.92 22.92 21.72 21.72 11,625,351 -1.39(-6.03%)
Apr 12, 2000 23.71 24.31 23.11 23.11 7,144,902 -0.88(-3.66%)
Apr 11, 2000 23.00 24.03 22.83 23.99 5,269,055 +0.83(+3.60%)
Apr 10, 2000 23.48 23.51 22.83 23.16 5,081,329 -0.39(-1.68%)
Apr 07, 2000 23.16 23.75 23.00 23.55 4,956,911 +0.00(+0.00%)
Apr 06, 2000 24.03 24.23 23.48 23.55 6,478,671 -0.99(-4.05%)
Apr 05, 2000 24.19 24.58 23.71 24.55 6,509,304 +0.02(+0.08%)
Apr 04, 2000 24.63 25.02 23.99 24.53 8,083,218 +0.02(+0.08%)
Apr 03, 2000 24.07 24.58 23.91 24.51 7,005,403 +0.72(+3.02%)
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%)
Mar 01, 2000 20.29 20.33 19.81 19.89 7,807,206 -0.32(-1.57%)
Feb 29, 2000 20.21 20.65 20.09 20.21 7,672,263 +0.40(+2.02%)
Feb 28, 2000 19.89 20.17 19.49 19.81 6,096,149 +0.08(+0.39%)
Feb 25, 2000 20.05 20.25 19.57 19.73 7,149,615 -0.24(-1.18%)
Feb 24, 2000 20.45 20.61 19.73 19.97 9,667,972 -0.60(-2.91%)
Feb 22, 2000 20.53 21.13 20.49 20.57 7,036,979 -0.12(-0.58%)
Feb 18, 2000 21.36 21.45 20.57 20.69 8,632,101 -0.80(-3.70%)
Feb 17, 2000 21.36 21.68 21.25 21.48 6,711,011 +0.24(+1.11%)
Feb 16, 2000 21.48 21.92 21.17 21.25 5,977,230 -0.24(-1.10%)
Feb 15, 2000 21.48 21.72 21.29 21.48 7,334,984 -0.08(-0.38%)
Feb 14, 2000 22.48 22.48 21.20 21.57 6,953,563 -0.67(-3.03%)
Feb 11, 2000 22.32 22.56 22.16 22.24 6,158,829 -0.36(-1.58%)
Feb 10, 2000 22.60 23.08 22.36 22.60 8,409,815 -0.24(-1.03%)
Feb 09, 2000 23.36 23.36 22.52 22.83 9,292,677 -0.28(-1.21%)
Feb 08, 2000 22.92 23.95 22.60 23.11 19,078,626 +0.87(+3.92%)
Feb 07, 2000 22.44 22.67 21.64 22.24 15,698,143 -0.11(-0.51%)
Feb 04, 2000 22.83 22.83 22.04 22.36 12,178,161 +0.08(+0.34%)
Feb 03, 2000 22.64 23.04 21.92 22.28 14,492,926 -0.32(-1.41%)
Feb 02, 2000 23.31 23.39 22.52 22.60 9,062,850 -0.71(-3.06%)
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.