McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 19.22 19.34 18.94 19.22 4,829,823 +0.20(+1.04%)
Sep 28, 2000 19.06 19.26 18.98 19.02 5,212,187 +0.00(+0.00%)
Sep 27, 2000 18.86 19.06 18.78 19.02 5,564,861 +0.00(+0.00%)
Sep 26, 2000 18.78 19.17 18.74 19.02 8,802,076 +0.28(+1.49%)
Sep 25, 2000 18.62 18.74 18.42 18.74 6,938,482 +0.48(+2.61%)
Sep 22, 2000 18.26 18.64 17.94 18.26 10,818,835 +1.08(+6.26%)
Sep 21, 2000 17.70 17.98 17.19 17.19 6,484,954 -0.44(-2.49%)
Sep 20, 2000 17.75 17.79 17.19 17.63 7,529,780 -0.12(-0.68%)
Sep 19, 2000 18.14 18.22 17.54 17.75 8,027,764 -0.39(-2.18%)
Sep 18, 2000 17.79 18.18 17.47 18.14 8,683,942 +0.32(+1.79%)
Sep 15, 2000 18.34 18.34 17.23 17.82 15,985,623 +0.48(+2.75%)
Sep 14, 2000 17.66 17.66 16.79 17.35 28,005,120 +0.04(+0.22%)
Sep 13, 2000 18.74 18.78 17.19 17.31 12,279,014 -1.15(-6.24%)
Sep 12, 2000 17.94 18.82 17.70 18.46 18,427,634 +0.39(+2.18%)
Sep 11, 2000 18.30 18.34 17.86 18.07 7,092,119 -0.24(-1.29%)
Sep 08, 2000 18.66 18.82 17.98 18.30 9,846,744 -0.48(-2.54%)
Sep 07, 2000 19.26 19.34 18.50 18.78 10,414,478 -0.39(-2.06%)
Sep 06, 2000 18.82 19.29 18.82 19.17 6,298,171 +0.27(+1.45%)
Sep 05, 2000 18.82 18.98 18.70 18.90 8,181,558 +0.08(+0.44%)
Sep 01, 2000 18.90 19.14 18.66 18.82 7,410,075 -0.21(-1.10%)
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%)
Aug 01, 2000 20.29 20.76 20.25 20.76 4,923,607 +0.59(+2.93%)
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%)
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.