McDonald's Corp (NY: MCD )

293.55 +1.52 (+0.52%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 20.65 20.76 20.01 20.17 7,652,469 -0.20(-0.97%)
Jul 28, 2000 20.57 20.89 20.37 20.37 4,858,728 -0.12(-0.59%)
Jul 27, 2000 21.01 21.48 20.41 20.49 10,307,498 +0.32(+1.58%)
Jul 26, 2000 20.37 21.17 20.17 20.17 17,745,378 +0.24(+1.21%)
Jul 25, 2000 19.73 19.98 19.14 19.93 10,832,660 +0.67(+3.50%)
Jul 24, 2000 19.66 19.85 19.17 19.26 6,585,808 -0.40(-2.04%)
Jul 21, 2000 20.29 20.29 19.45 19.66 6,333,674 -0.52(-2.56%)
Jul 20, 2000 20.05 20.37 19.93 20.17 5,131,127 +0.20(+0.99%)
Jul 19, 2000 19.93 20.01 19.73 19.98 4,980,632 +0.04(+0.22%)
Jul 18, 2000 19.93 20.13 19.73 19.93 4,165,634 +0.00(+0.00%)
Jul 17, 2000 20.05 20.09 19.81 19.93 4,193,439 -0.04(-0.22%)
Jul 14, 2000 19.93 20.09 19.81 19.98 4,938,845 -0.08(-0.38%)
Jul 13, 2000 20.65 20.65 19.73 20.05 10,575,027 -0.32(-1.56%)
Jul 12, 2000 20.76 20.76 20.37 20.37 4,544,699 -0.36(-1.72%)
Jul 11, 2000 20.93 21.04 20.53 20.73 4,861,242 +0.20(+0.96%)
Jul 10, 2000 21.25 21.29 20.49 20.53 4,734,625 -0.16(-0.77%)
Jul 07, 2000 20.53 21.32 20.37 20.69 5,917,063 +0.20(+0.96%)
Jul 06, 2000 20.41 20.73 20.41 20.49 6,299,899 +0.24(+1.19%)
Jul 05, 2000 20.69 20.73 20.13 20.25 7,959,900 -0.44(-2.12%)
Jul 03, 2000 21.13 21.25 20.53 20.69 2,641,047 -0.28(-1.34%)
Jun 30, 2000 20.05 21.04 20.01 20.97 9,657,447 +1.08(+5.41%)
Jun 29, 2000 20.33 20.33 19.77 19.89 8,710,962 -0.62(-3.01%)
Jun 28, 2000 20.69 20.89 20.37 20.51 4,995,242 -0.30(-1.44%)
Jun 27, 2000 21.17 21.32 20.76 20.81 5,375,878 -0.48(-2.24%)
Jun 26, 2000 20.97 21.40 20.93 21.29 7,677,447 +0.52(+2.51%)
Jun 23, 2000 20.17 21.13 20.05 20.76 12,533,976 +0.75(+3.75%)
Jun 22, 2000 19.89 20.09 19.81 20.01 6,172,025 +0.08(+0.41%)
Jun 21, 2000 19.89 20.21 19.77 19.93 6,907,063 -0.12(-0.60%)
Jun 20, 2000 20.17 20.21 19.73 20.05 6,174,067 +0.00(+0.00%)
Jun 19, 2000 20.29 20.41 19.77 20.05 7,085,678 +0.12(+0.61%)
Jun 16, 2000 20.69 20.73 19.93 19.93 10,773,436 -0.52(-2.52%)
Jun 15, 2000 20.21 20.57 20.13 20.45 9,865,595 +0.24(+1.17%)
Jun 14, 2000 20.37 21.01 20.13 20.21 9,334,150 -0.40(-1.95%)
Jun 13, 2000 20.53 21.13 20.41 20.61 9,499,254 -0.15(-0.74%)
Jun 12, 2000 21.17 21.20 20.37 20.76 12,796,322 -1.80(-7.96%)
Jun 08, 2000 21.96 22.76 21.96 22.56 5,203,390 +0.36(+1.61%)
Jun 07, 2000 22.36 22.48 21.84 22.20 3,955,600 -0.15(-0.68%)
Jun 06, 2000 22.36 22.67 22.20 22.36 5,620,158 -0.24(-1.07%)
Jun 05, 2000 22.92 22.92 22.44 22.60 3,075,723 -0.08(-0.34%)
Jun 01, 2000 22.64 22.80 22.44 22.67 4,679,956 -0.12(-0.53%)
May 31, 2000 22.92 23.27 22.48 22.80 6,096,306 -0.48(-2.05%)
May 30, 2000 23.55 23.59 22.88 23.27 6,613,928 -0.76(-3.15%)
May 26, 2000 23.71 24.15 23.67 24.03 4,918,109 +0.28(+1.18%)
May 25, 2000 24.19 24.55 23.63 23.75 5,424,577 -0.92(-3.72%)
May 24, 2000 24.91 25.42 24.27 24.67 8,024,937 -0.24(-0.97%)
May 23, 2000 24.43 24.99 24.03 24.91 4,331,210 +0.17(+0.67%)
May 22, 2000 24.11 24.91 24.07 24.74 4,940,573 +0.67(+2.80%)
May 19, 2000 24.07 24.67 23.95 24.07 4,689,696 -0.52(-2.10%)
May 18, 2000 24.71 24.86 24.55 24.58 3,037,706 -0.28(-1.13%)
May 17, 2000 24.63 25.02 24.39 24.86 3,169,979 -0.08(-0.33%)
May 16, 2000 24.71 24.99 24.47 24.95 4,325,397 +0.64(+2.62%)
May 15, 2000 23.83 24.55 23.79 24.31 4,461,597 +0.40(+1.68%)
May 12, 2000 24.35 24.35 23.71 23.91 3,786,726 -0.40(-1.65%)
May 11, 2000 24.51 24.71 24.27 24.31 5,003,725 -0.27(-1.11%)
May 10, 2000 23.67 24.71 23.63 24.58 9,418,509 +1.03(+4.38%)
May 09, 2000 23.08 23.67 23.04 23.55 4,973,092 +0.76(+3.32%)
May 08, 2000 22.76 23.00 22.40 22.80 4,894,388 +0.08(+0.34%)
May 05, 2000 22.60 23.04 22.28 22.72 7,804,535 -0.04(-0.17%)
May 04, 2000 23.31 23.36 22.64 22.76 10,235,235 -0.99(-4.18%)
May 03, 2000 24.35 24.63 23.59 23.75 8,237,641 -1.20(-4.80%)
May 02, 2000 24.43 25.22 24.39 24.95 4,916,695 +0.20(+0.82%)
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.