McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 19.17 19.34 18.86 19.03 10,670,697 -0.31(-1.61%)
Aug 30, 2000 19.38 19.38 19.06 19.34 6,432,957 +0.00(+0.00%)
Aug 25, 2000 19.42 19.45 19.02 19.34 7,842,238 +0.00(+0.00%)
Aug 24, 2000 19.85 19.93 19.10 19.34 10,375,833 -0.52(-2.60%)
Aug 23, 2000 19.93 20.21 19.70 19.85 5,364,410 -0.08(-0.38%)
Aug 22, 2000 20.17 20.29 19.85 19.93 5,475,632 -0.16(-0.79%)
Aug 21, 2000 20.25 20.33 19.89 20.09 4,690,481 +0.00(+0.00%)
Aug 18, 2000 19.81 20.33 19.73 20.09 5,239,678 +0.20(+0.99%)
Aug 17, 2000 20.45 20.61 19.73 19.89 7,438,666 -0.72(-3.49%)
Aug 16, 2000 20.65 20.73 20.41 20.61 3,279,472 -0.04(-0.18%)
Aug 15, 2000 21.29 21.40 20.53 20.65 4,512,966 -0.55(-2.61%)
Aug 14, 2000 21.29 21.29 21.01 21.20 3,860,402 -0.08(-0.39%)
Aug 11, 2000 20.97 21.40 20.93 21.29 3,493,904 +0.40(+1.92%)
Aug 10, 2000 20.97 21.04 20.76 20.89 3,638,273 +0.08(+0.37%)
Aug 09, 2000 20.89 21.13 20.53 20.81 5,574,129 -0.52(-2.42%)
Aug 08, 2000 21.64 21.72 21.04 21.32 4,124,475 -0.12(-0.56%)
Aug 07, 2000 21.36 21.80 21.32 21.45 4,835,478 +0.20(+0.93%)
Aug 04, 2000 21.08 21.45 21.01 21.25 3,984,820 +0.08(+0.39%)
Aug 03, 2000 21.40 21.61 21.13 21.17 5,978,487 -0.12(-0.57%)
Aug 02, 2000 20.73 21.36 20.73 21.29 7,293,983 +0.52(+2.51%)
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.