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 (%)
Jan 31, 2000 23.71 24.19 23.63 23.78 7,601,828 +0.39(+1.69%)
Jan 28, 2000 23.63 23.83 23.15 23.39 6,982,627 -0.56(-2.34%)
Jan 27, 2000 22.91 24.15 22.83 23.95 18,983,282 +1.20(+5.26%)
Jan 26, 2000 25.22 25.22 22.08 22.75 26,243,692 -2.58(-10.20%)
Jan 25, 2000 25.30 25.62 24.94 25.34 5,191,956 +0.20(+0.78%)
Jan 24, 2000 26.25 26.38 25.14 25.14 5,646,026 -0.99(-3.80%)
Jan 21, 2000 26.49 26.65 25.74 26.13 5,848,865 -0.95(-3.52%)
Jan 20, 2000 27.09 27.09 26.10 27.09 5,200,126 +0.11(+0.42%)
Jan 19, 2000 26.10 27.13 26.10 26.97 5,255,117 +0.56(+2.12%)
Jan 18, 2000 26.97 27.05 26.22 26.41 5,343,732 -0.71(-2.61%)
Jan 14, 2000 27.25 27.25 26.65 27.12 5,287,641 +0.19(+0.71%)
Jan 13, 2000 27.17 27.77 26.65 26.93 8,956,026 -0.28(-1.03%)
Jan 12, 2000 26.06 27.41 25.86 27.21 12,710,826 +1.11(+4.27%)
Jan 11, 2000 25.54 26.41 25.54 26.10 8,547,520 +0.60(+2.35%)
Jan 10, 2000 25.46 26.10 25.30 25.50 6,463,667 +0.11(+0.45%)
Jan 07, 2000 24.82 25.46 24.74 25.38 8,051,813 +0.64(+2.60%)
Jan 06, 2000 24.90 25.06 24.62 24.74 7,556,421 -0.36(-1.45%)
Jan 05, 2000 24.70 25.69 24.70 25.10 8,219,772 +0.40(+1.62%)
Jan 04, 2000 25.02 25.18 24.43 24.70 6,624,870 -0.52(-2.04%)
Jan 03, 2000 25.42 25.50 24.78 25.22 7,102,665 -0.44(-1.71%)
Dec 31, 1999 25.42 25.78 24.70 25.66 2,269,408 +0.32(+1.26%)
Dec 30, 1999 25.34 25.62 25.22 25.34 3,780,724 -0.24(-0.95%)
Dec 29, 1999 25.69 25.82 25.46 25.58 4,252,863 -0.28(-1.08%)
Dec 28, 1999 26.41 26.45 25.62 25.86 4,608,106 -0.11(-0.44%)
Dec 27, 1999 26.06 26.73 25.97 25.97 4,326,551 +0.20(+0.77%)
Dec 23, 1999 26.17 26.17 25.18 25.78 8,792,781 -0.36(-1.36%)
Dec 22, 1999 26.41 26.53 26.10 26.13 6,029,551 -0.36(-1.35%)
Dec 21, 1999 26.49 26.85 26.06 26.49 6,333,416 -0.43(-1.61%)
Dec 20, 1999 26.65 27.33 26.49 26.92 5,189,285 +0.67(+2.55%)
Dec 17, 1999 27.01 27.01 26.22 26.25 8,331,797 -0.36(-1.34%)
Dec 16, 1999 26.69 26.73 26.29 26.61 4,339,121 +0.00(+0.00%)
Dec 15, 1999 26.53 26.97 26.45 26.61 4,154,979 +0.36(+1.36%)
Dec 14, 1999 26.73 26.77 26.25 26.25 7,893,439 -0.48(-1.79%)
Dec 13, 1999 27.44 27.53 26.73 26.73 8,008,292 -0.80(-2.89%)
Dec 10, 1999 27.53 27.81 27.17 27.53 14,776,768 -0.88(-3.11%)
Dec 09, 1999 28.48 28.80 28.25 28.41 4,648,014 +0.05(+0.18%)
Dec 08, 1999 28.52 28.84 28.25 28.36 3,048,870 -0.08(-0.29%)
Dec 07, 1999 29.08 29.12 28.32 28.44 4,604,807 -0.87(-2.97%)
Dec 06, 1999 28.84 29.44 28.80 29.32 2,488,431 +0.11(+0.39%)
Dec 03, 1999 29.04 29.32 28.80 29.20 5,577,366 +0.44(+1.53%)
Dec 02, 1999 29.32 29.32 28.56 28.76 5,900,871 -0.53(-1.80%)
Dec 01, 1999 28.72 29.75 28.64 29.29 5,293,925 +0.17(+0.59%)
Nov 30, 1999 28.96 29.51 28.64 29.12 4,723,274 +0.16(+0.55%)
Nov 29, 1999 28.48 29.08 28.36 28.96 4,133,925 +0.63(+2.22%)
Nov 26, 1999 28.89 28.89 28.33 28.33 2,208,604 -0.52(-1.81%)
Nov 24, 1999 29.28 29.48 28.85 28.85 4,018,600 -0.79(-2.66%)
Nov 23, 1999 29.92 29.92 29.53 29.64 4,120,727 -0.18(-0.60%)
Nov 22, 1999 29.76 29.96 29.64 29.82 6,013,682 -0.30(-0.99%)
Nov 19, 1999 29.25 30.16 29.00 30.12 9,006,147 +0.24(+0.79%)
Nov 18, 1999 29.25 30.52 29.12 29.88 11,770,477 +0.56(+1.91%)
Nov 17, 1999 29.28 29.44 29.12 29.32 3,874,052 -0.04(-0.15%)
Nov 16, 1999 29.56 29.96 29.37 29.37 3,907,204 -0.43(-1.45%)
Nov 15, 1999 30.24 30.59 29.53 29.80 3,765,955 -0.95(-3.10%)
Nov 12, 1999 30.32 31.51 30.16 30.75 10,041,396 +0.87(+2.92%)
Nov 11, 1999 29.40 30.08 29.25 29.88 4,691,379 +0.60(+2.04%)
Nov 10, 1999 29.05 29.40 28.93 29.28 5,596,220 -0.20(-0.67%)
Nov 09, 1999 29.88 29.96 29.12 29.48 9,050,768 -0.40(-1.34%)
Nov 08, 1999 29.16 29.92 29.09 29.88 11,841,808 +0.32(+1.08%)
Nov 05, 1999 29.05 29.64 29.00 29.56 11,288,753 +0.83(+2.90%)
Nov 04, 1999 27.78 28.77 27.62 28.73 15,452,217 +2.07(+7.76%)
Nov 03, 1999 26.22 27.62 26.11 26.66 11,941,578 +0.44(+1.67%)
Nov 02, 1999 26.74 26.78 26.11 26.22 3,535,149 -0.28(-1.06%)
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.