McDonald's Corp (NY: MCD )

292.11 +0.59 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 20.09 20.53 19.97 20.09 7,716,908 +0.40(+2.02%)
Feb 28, 2000 19.78 20.06 19.38 19.70 6,131,623 +0.08(+0.39%)
Feb 25, 2000 19.94 20.13 19.46 19.62 7,191,218 -0.23(-1.18%)
Feb 24, 2000 20.33 20.49 19.62 19.85 9,724,230 -0.59(-2.91%)
Feb 22, 2000 20.41 21.01 20.37 20.45 7,077,927 -0.12(-0.58%)
Feb 18, 2000 21.24 21.32 20.45 20.57 8,682,331 -0.79(-3.70%)
Feb 17, 2000 21.24 21.56 21.13 21.36 6,750,062 +0.23(+1.11%)
Feb 16, 2000 21.36 21.80 21.04 21.13 6,012,011 -0.23(-1.10%)
Feb 15, 2000 21.36 21.59 21.16 21.36 7,377,667 -0.08(-0.38%)
Feb 14, 2000 22.35 22.35 21.08 21.44 6,994,025 -0.67(-3.03%)
Feb 11, 2000 22.19 22.43 22.03 22.11 6,194,668 -0.35(-1.58%)
Feb 10, 2000 22.47 22.94 22.23 22.47 8,458,751 -0.23(-1.03%)
Feb 09, 2000 23.22 23.22 22.39 22.70 9,346,751 -0.28(-1.21%)
Feb 08, 2000 22.78 23.82 22.47 22.98 19,189,644 +0.87(+3.92%)
Feb 07, 2000 22.31 22.54 21.52 22.11 15,789,490 -0.11(-0.51%)
Feb 04, 2000 22.70 22.70 21.92 22.23 12,249,025 +0.08(+0.34%)
Feb 03, 2000 22.51 22.90 21.80 22.15 14,577,260 -0.32(-1.41%)
Feb 02, 2000 23.18 23.26 22.39 22.47 9,115,587 -0.71(-3.06%)
Feb 01, 2000 23.70 23.77 23.10 23.18 7,393,941 -0.47(-2.01%)
Jan 31, 2000 23.57 24.05 23.49 23.65 7,644,857 +0.39(+1.69%)
Jan 28, 2000 23.49 23.70 23.02 23.26 7,022,151 -0.56(-2.34%)
Jan 27, 2000 22.78 24.01 22.70 23.82 19,090,732 +1.19(+5.26%)
Jan 26, 2000 25.07 25.07 21.95 22.63 26,392,240 -2.57(-10.20%)
Jan 25, 2000 25.16 25.47 24.80 25.20 5,221,344 +0.20(+0.78%)
Jan 24, 2000 26.11 26.23 25.00 25.00 5,677,984 -0.99(-3.80%)
Jan 21, 2000 26.34 26.50 25.59 25.99 5,881,972 -0.95(-3.52%)
Jan 20, 2000 26.94 26.94 25.95 26.94 5,229,560 +0.11(+0.42%)
Jan 19, 2000 25.95 26.97 25.95 26.82 5,284,863 +0.56(+2.12%)
Jan 18, 2000 26.82 26.90 26.07 26.26 5,373,979 -0.70(-2.61%)
Jan 14, 2000 27.09 27.09 26.50 26.97 5,317,570 +0.19(+0.71%)
Jan 13, 2000 27.02 27.61 26.50 26.78 9,006,720 -0.28(-1.03%)
Jan 12, 2000 25.91 27.25 25.71 27.06 12,782,773 +1.11(+4.27%)
Jan 11, 2000 25.39 26.26 25.39 25.95 8,595,901 +0.59(+2.35%)
Jan 10, 2000 25.32 25.95 25.16 25.35 6,500,253 +0.11(+0.45%)
Jan 07, 2000 24.68 25.32 24.60 25.24 8,097,389 +0.64(+2.60%)
Jan 06, 2000 24.76 24.92 24.49 24.60 7,599,193 -0.36(-1.45%)
Jan 05, 2000 24.56 25.55 24.56 24.96 8,266,298 +0.40(+1.62%)
Jan 04, 2000 24.88 25.04 24.29 24.56 6,662,368 -0.51(-2.04%)
Jan 03, 2000 25.28 25.35 24.64 25.07 7,142,868 -0.44(-1.71%)
Dec 31, 1999 25.28 25.63 24.56 25.51 2,282,254 +0.32(+1.26%)
Dec 30, 1999 25.20 25.47 25.07 25.20 3,802,124 -0.24(-0.95%)
Dec 29, 1999 25.55 25.67 25.32 25.44 4,276,936 -0.28(-1.08%)
Dec 28, 1999 26.26 26.30 25.47 25.71 4,634,190 -0.11(-0.44%)
Dec 27, 1999 25.91 26.58 25.83 25.83 4,351,041 +0.20(+0.77%)
Dec 23, 1999 26.02 26.02 25.04 25.63 8,842,551 -0.35(-1.36%)
Dec 22, 1999 26.26 26.38 25.95 25.99 6,063,680 -0.35(-1.35%)
Dec 21, 1999 26.34 26.70 25.91 26.34 6,369,265 -0.43(-1.61%)
Dec 20, 1999 26.50 27.18 26.34 26.77 5,218,658 +0.66(+2.55%)
Dec 17, 1999 26.86 26.86 26.07 26.11 8,378,957 -0.35(-1.34%)
Dec 16, 1999 26.54 26.58 26.14 26.46 4,363,681 +0.00(+0.00%)
Dec 15, 1999 26.38 26.82 26.30 26.46 4,178,497 +0.35(+1.36%)
Dec 14, 1999 26.58 26.62 26.11 26.11 7,938,118 -0.47(-1.79%)
Dec 13, 1999 27.29 27.37 26.58 26.58 8,053,621 -0.79(-2.89%)
Dec 10, 1999 27.37 27.65 27.02 27.37 14,860,408 -0.88(-3.11%)
Dec 09, 1999 28.32 28.64 28.09 28.25 4,674,323 +0.05(+0.18%)
Dec 08, 1999 28.36 28.68 28.09 28.20 3,066,127 -0.08(-0.29%)
Dec 07, 1999 28.92 28.95 28.16 28.28 4,630,871 -0.87(-2.97%)
Dec 06, 1999 28.68 29.27 28.64 29.15 2,502,516 +0.11(+0.39%)
Dec 03, 1999 28.87 29.15 28.64 29.04 5,608,935 +0.44(+1.53%)
Dec 02, 1999 29.15 29.15 28.40 28.60 5,934,272 -0.53(-1.80%)
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.