Skip to main content

McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 23.71 24.19 23.63 23.79 7,600,629 +0.39(+1.69%)
Jan 28, 2000 23.63 23.83 23.16 23.39 6,981,525 -0.56(-2.34%)
Jan 27, 2000 22.92 24.15 22.83 23.95 18,980,286 +1.20(+5.26%)
Jan 26, 2000 25.22 25.22 22.08 22.76 26,239,552 -2.58(-10.20%)
Jan 25, 2000 25.30 25.62 24.95 25.34 5,191,137 +0.20(+0.79%)
Jan 24, 2000 26.26 26.38 25.14 25.14 5,645,135 -0.99(-3.80%)
Jan 21, 2000 26.49 26.65 25.74 26.14 5,847,942 -0.95(-3.52%)
Jan 20, 2000 27.09 27.09 26.10 27.09 5,199,306 +0.11(+0.42%)
Jan 19, 2000 26.10 27.13 26.10 26.98 5,254,288 +0.56(+2.12%)
Jan 18, 2000 26.98 27.05 26.22 26.42 5,342,889 -0.71(-2.61%)
Jan 14, 2000 27.25 27.25 26.65 27.12 5,286,806 +0.19(+0.71%)
Jan 13, 2000 27.18 27.77 26.65 26.93 8,954,613 -0.28(-1.03%)
Jan 12, 2000 26.06 27.41 25.86 27.21 12,708,821 +1.11(+4.27%)
Jan 11, 2000 25.54 26.42 25.54 26.10 8,546,171 +0.60(+2.35%)
Jan 10, 2000 25.46 26.10 25.30 25.50 6,462,647 +0.11(+0.45%)
Jan 07, 2000 24.83 25.46 24.74 25.39 8,050,543 +0.64(+2.60%)
Jan 06, 2000 24.91 25.07 24.63 24.74 7,555,229 -0.36(-1.45%)
Jan 05, 2000 24.71 25.70 24.71 25.11 8,218,475 +0.40(+1.62%)
Jan 04, 2000 25.02 25.18 24.43 24.71 6,623,825 -0.52(-2.04%)
Jan 03, 2000 25.42 25.50 24.79 25.22 7,101,544 -0.44(-1.71%)
Dec 31, 1999 25.42 25.78 24.71 25.66 2,269,050 +0.32(+1.26%)
Dec 30, 1999 25.34 25.62 25.22 25.34 3,780,128 -0.24(-0.95%)
Dec 29, 1999 25.70 25.82 25.46 25.58 4,252,192 -0.28(-1.08%)
Dec 28, 1999 26.42 26.46 25.62 25.86 4,607,379 -0.11(-0.44%)
Dec 27, 1999 26.06 26.74 25.98 25.98 4,325,869 +0.20(+0.77%)
Dec 23, 1999 26.18 26.18 25.18 25.78 8,791,394 -0.36(-1.36%)
Dec 22, 1999 26.42 26.54 26.10 26.14 6,028,599 -0.36(-1.35%)
Dec 21, 1999 26.49 26.86 26.06 26.49 6,332,417 -0.43(-1.61%)
Dec 20, 1999 26.65 27.33 26.49 26.93 5,188,466 +0.67(+2.55%)
Dec 17, 1999 27.02 27.02 26.22 26.26 8,330,483 -0.36(-1.34%)
Dec 16, 1999 26.70 26.74 26.30 26.61 4,338,436 +0.00(+0.00%)
Dec 15, 1999 26.54 26.98 26.46 26.61 4,154,323 +0.36(+1.36%)
Dec 14, 1999 26.74 26.77 26.26 26.26 7,892,193 -0.48(-1.79%)
Dec 13, 1999 27.45 27.53 26.74 26.74 8,007,028 -0.80(-2.89%)
Dec 10, 1999 27.53 27.81 27.18 27.53 14,774,436 -0.88(-3.11%)
Dec 09, 1999 28.49 28.80 28.25 28.42 4,647,281 +0.05(+0.18%)
Dec 08, 1999 28.52 28.84 28.25 28.37 3,048,389 -0.08(-0.29%)
Dec 07, 1999 29.08 29.12 28.33 28.45 4,604,080 -0.87(-2.97%)
Dec 06, 1999 28.84 29.44 28.80 29.32 2,488,038 +0.11(+0.39%)
Dec 03, 1999 29.04 29.32 28.80 29.21 5,576,486 +0.44(+1.53%)
Dec 02, 1999 29.32 29.32 28.56 28.77 5,899,940 -0.53(-1.80%)
Dec 01, 1999 28.73 29.76 28.65 29.29 5,293,090 +0.17(+0.59%)
Nov 30, 1999 28.96 29.52 28.65 29.12 4,722,528 +0.16(+0.55%)
Nov 29, 1999 28.49 29.08 28.37 28.96 4,133,273 +0.63(+2.22%)
Nov 26, 1999 28.89 28.89 28.33 28.33 2,208,255 -0.52(-1.81%)
Nov 24, 1999 29.29 29.49 28.86 28.86 4,017,966 -0.79(-2.66%)
Nov 23, 1999 29.93 29.93 29.53 29.64 4,120,077 -0.18(-0.60%)
Nov 22, 1999 29.77 29.96 29.64 29.82 6,012,733 -0.30(-0.99%)
Nov 19, 1999 29.25 30.17 29.01 30.12 9,004,726 +0.24(+0.79%)
Nov 18, 1999 29.25 30.52 29.13 29.89 11,768,619 +0.56(+1.91%)
Nov 17, 1999 29.29 29.45 29.13 29.33 3,873,441 -0.04(-0.15%)
Nov 16, 1999 29.57 29.96 29.37 29.37 3,906,587 -0.43(-1.45%)
Nov 15, 1999 30.24 30.60 29.53 29.80 3,765,361 -0.95(-3.10%)
Nov 12, 1999 30.33 31.52 30.17 30.76 10,039,811 +0.87(+2.92%)
Nov 11, 1999 29.41 30.08 29.25 29.89 4,690,639 +0.60(+2.04%)
Nov 10, 1999 29.05 29.41 28.93 29.29 5,595,337 -0.20(-0.67%)
Nov 09, 1999 29.89 29.96 29.13 29.49 9,049,340 -0.40(-1.34%)
Nov 08, 1999 29.17 29.93 29.09 29.89 11,839,940 +0.32(+1.08%)
Nov 05, 1999 29.05 29.64 29.01 29.57 11,286,972 +0.83(+2.90%)
Nov 04, 1999 27.78 28.77 27.62 28.73 15,449,779 +2.07(+7.76%)
Nov 03, 1999 26.23 27.62 26.11 26.67 11,939,694 +0.44(+1.67%)
Nov 02, 1999 26.75 26.79 26.11 26.23 3,534,591 -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.