FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.50 USD  +1.65 (+0.80%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2000 38.00 39.31 38.00 38.87 3,089,100 +0.81(+2.13%)
Apr 28, 2000 38.56 38.75 37.56 38.06 2,936,500 -0.75(-1.93%)
Apr 27, 2000 38.12 39.13 38.06 38.81 2,904,600 -0.06(-0.15%)
Apr 26, 2000 38.38 39.38 38.38 38.87 3,479,300 +0.12(+0.31%)
Apr 25, 2000 38.94 39.44 38.19 38.75 3,975,100 -0.25(-0.64%)
Apr 24, 2000 35.25 39.00 35.12 39.00 9,601,600 +3.19(+8.91%)
Apr 20, 2000 34.00 36.00 33.75 35.81 7,009,700 +2.75(+8.32%)
Apr 19, 2000 32.94 33.19 32.50 33.06 3,473,000 +0.56(+1.72%)
Apr 18, 2000 33.75 33.81 31.94 32.50 5,440,000 -1.19(-3.53%)
Apr 17, 2000 33.50 34.12 33.06 33.69 4,728,900 +0.13(+0.39%)
Apr 14, 2000 33.56 34.81 33.00 33.56 5,744,700 -0.56(-1.64%)
Apr 13, 2000 36.00 36.00 34.12 34.12 7,400,300 -2.19(-6.03%)
Apr 12, 2000 37.25 38.19 36.31 36.31 4,548,200 -1.38(-3.66%)
Apr 11, 2000 36.13 37.75 35.87 37.69 3,354,100 +1.31(+3.60%)
Apr 10, 2000 36.88 36.94 35.87 36.38 3,234,600 -0.62(-1.68%)
Apr 07, 2000 36.38 37.31 36.13 37.00 3,155,400 +0.00(+0.00%)
Apr 06, 2000 37.75 38.06 36.88 37.00 4,124,100 -1.56(-4.05%)
Apr 05, 2000 38.00 38.62 37.25 38.56 4,143,600 +0.03(+0.08%)
Apr 04, 2000 38.69 39.31 37.69 38.53 5,145,500 +0.03(+0.08%)
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.