Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 21.21 22.25 21.17 22.18 9,129,567 +1.14(+5.41%)
Jun 29, 2000 21.51 21.51 20.91 21.04 8,234,817 -0.65(-3.01%)
Jun 28, 2000 21.88 22.09 21.55 21.70 4,722,200 -0.32(-1.44%)
Jun 27, 2000 22.39 22.56 21.97 22.01 5,082,030 -0.51(-2.24%)
Jun 26, 2000 22.18 22.64 22.14 22.52 7,257,795 +0.55(+2.51%)
Jun 23, 2000 21.34 22.35 21.21 21.97 11,848,864 +0.79(+3.75%)
Jun 22, 2000 21.04 21.25 20.96 21.17 5,834,660 +0.09(+0.42%)
Jun 21, 2000 21.04 21.38 20.91 21.08 6,529,520 -0.13(-0.60%)
Jun 20, 2000 21.34 21.38 20.87 21.21 5,836,590 +0.00(+0.00%)
Jun 19, 2000 21.47 21.59 20.91 21.21 6,698,372 +0.13(+0.61%)
Jun 16, 2000 21.88 21.93 21.08 21.08 10,184,555 -0.55(-2.52%)
Jun 15, 2000 21.38 21.76 21.29 21.63 9,326,338 +0.25(+1.17%)
Jun 14, 2000 21.55 22.22 21.29 21.38 8,823,941 -0.42(-1.95%)
Jun 13, 2000 21.72 22.35 21.59 21.80 8,980,021 -0.16(-0.74%)
Jun 12, 2000 22.39 22.43 21.55 21.97 12,096,869 -1.90(-7.96%)
Jun 08, 2000 23.23 24.07 23.23 23.86 4,918,971 +0.38(+1.61%)
Jun 07, 2000 23.65 23.78 23.10 23.49 3,739,386 -0.16(-0.68%)
Jun 06, 2000 23.65 23.99 23.49 23.65 5,312,958 -0.26(-1.07%)
Jun 05, 2000 24.24 24.24 23.74 23.90 2,907,602 -0.08(-0.34%)
Jun 01, 2000 23.95 24.11 23.74 23.99 4,424,148 -0.13(-0.53%)
May 31, 2000 24.24 24.62 23.78 24.11 5,763,080 -0.51(-2.05%)
May 30, 2000 24.91 24.96 24.20 24.62 6,252,408 -0.80(-3.15%)
May 26, 2000 25.08 25.55 25.04 25.42 4,649,283 +0.30(+1.18%)
May 25, 2000 25.59 25.97 25.00 25.12 5,128,067 -0.97(-3.72%)
May 24, 2000 26.35 26.89 25.67 26.09 7,586,290 -0.26(-0.97%)
May 23, 2000 25.84 26.43 25.42 26.35 4,094,464 +0.18(+0.67%)
May 22, 2000 25.51 26.35 25.46 26.17 4,670,520 +0.71(+2.80%)
May 19, 2000 25.46 26.09 25.34 25.46 4,433,355 -0.55(-2.10%)
May 18, 2000 26.13 26.30 25.97 26.01 2,871,664 -0.30(-1.13%)
May 17, 2000 26.05 26.47 25.80 26.30 2,996,706 -0.09(-0.33%)
May 16, 2000 26.13 26.43 25.88 26.39 4,088,969 +0.67(+2.62%)
May 15, 2000 25.21 25.97 25.16 25.72 4,217,724 +0.42(+1.68%)
May 12, 2000 25.76 25.76 25.08 25.29 3,579,742 -0.42(-1.65%)
May 11, 2000 25.92 26.13 25.67 25.72 4,730,219 -0.29(-1.11%)
May 10, 2000 25.04 26.13 25.00 26.01 8,903,689 +1.09(+4.38%)
May 09, 2000 24.41 25.04 24.37 24.91 4,701,260 +0.80(+3.32%)
May 08, 2000 24.07 24.33 23.70 24.11 4,626,859 +0.08(+0.34%)
May 05, 2000 23.90 24.37 23.57 24.03 7,377,936 -0.04(-0.17%)
May 04, 2000 24.66 24.71 23.95 24.07 9,675,773 -1.05(-4.18%)
May 03, 2000 25.76 26.05 24.96 25.12 7,787,368 -1.27(-4.80%)
May 02, 2000 25.84 26.68 25.80 26.39 4,647,947 +0.22(+0.82%)
May 01, 2000 25.59 26.47 25.59 26.17 4,587,505 +0.55(+2.13%)
Apr 28, 2000 25.97 26.09 25.29 25.63 4,360,884 -0.51(-1.93%)
Apr 27, 2000 25.67 26.35 25.63 26.13 4,313,511 -0.04(-0.15%)
Apr 26, 2000 25.84 26.52 25.84 26.17 5,166,976 +0.08(+0.31%)
Apr 25, 2000 26.22 26.56 25.72 26.09 5,903,270 -0.17(-0.64%)
Apr 24, 2000 23.74 26.26 23.65 26.26 14,258,971 +2.15(+8.91%)
Apr 20, 2000 22.89 24.24 22.73 24.11 10,409,839 +1.85(+8.32%)
Apr 19, 2000 22.18 22.35 21.88 22.26 5,157,620 +0.38(+1.72%)
Apr 18, 2000 22.73 22.77 21.51 21.88 8,078,737 -0.80(-3.53%)
Apr 17, 2000 22.56 22.98 22.26 22.69 7,022,709 +0.09(+0.39%)
Apr 14, 2000 22.60 23.44 22.22 22.60 8,531,236 -0.38(-1.64%)
Apr 13, 2000 24.24 24.24 22.98 22.98 10,989,904 -1.47(-6.03%)
Apr 12, 2000 25.08 25.72 24.45 24.45 6,754,359 -0.93(-3.66%)
Apr 11, 2000 24.33 25.42 24.15 25.38 4,981,046 +0.88(+3.60%)
Apr 10, 2000 24.83 24.87 24.15 24.50 4,803,581 -0.42(-1.68%)
Apr 07, 2000 24.50 25.12 24.33 24.91 4,685,964 +0.00(+0.00%)
Apr 06, 2000 25.42 25.63 24.83 24.91 6,124,544 -1.05(-4.05%)
Apr 05, 2000 25.59 26.01 25.08 25.97 6,153,503 +0.02(+0.08%)
Apr 04, 2000 26.05 26.47 25.38 25.95 7,641,386 +0.02(+0.08%)
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.