Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

276.88 +1.30 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2000 25.50 25.54 24.78 25.16 5,552,483 -0.18(-0.69%)
Mar 30, 2000 24.78 25.75 24.78 25.34 7,336,027 +0.55(+2.23%)
Mar 29, 2000 23.48 24.95 23.44 24.78 7,861,377 +1.14(+4.81%)
Mar 28, 2000 22.89 23.82 22.89 23.65 4,401,676 +0.25(+1.06%)
Mar 27, 2000 23.02 23.69 22.97 23.40 3,252,650 -0.04(-0.17%)
Mar 24, 2000 23.65 24.20 23.36 23.44 4,735,273 -0.26(-1.08%)
Mar 23, 2000 22.89 24.20 22.85 23.69 5,993,022 -0.04(-0.17%)
Mar 22, 2000 23.73 24.07 23.56 23.73 5,575,802 +0.00(+0.00%)
Mar 21, 2000 23.40 23.90 23.23 23.73 6,297,508 +0.46(+2.00%)
Mar 20, 2000 23.06 23.48 22.97 23.27 4,063,771 +0.50(+2.22%)
Mar 17, 2000 23.56 23.69 22.72 22.76 8,114,174 -0.17(-0.73%)
Mar 16, 2000 22.47 23.14 22.05 22.93 12,241,664 +1.05(+4.80%)
Mar 15, 2000 20.66 22.13 20.49 21.88 10,463,319 +1.35(+6.56%)
Mar 14, 2000 21.84 21.88 20.24 20.53 7,776,566 -1.31(-5.98%)
Mar 13, 2000 21.54 21.84 21.08 21.84 8,406,332 +0.46(+2.17%)
Mar 10, 2000 21.17 21.80 20.87 21.38 7,157,940 -0.17(-0.78%)
Mar 09, 2000 20.62 21.54 20.20 21.54 7,098,528 +0.84(+4.07%)
Mar 08, 2000 20.45 21.04 20.20 20.70 5,964,802 +0.59(+2.95%)
Mar 07, 2000 21.21 21.25 20.07 20.11 9,184,033 -1.14(-5.35%)
Mar 06, 2000 21.88 21.88 20.95 21.25 6,201,261 -0.50(-2.32%)
Mar 03, 2000 20.87 21.75 20.57 21.75 7,714,481 +0.96(+4.63%)
Mar 02, 2000 20.95 21.17 20.70 20.79 7,255,079 -0.25(-1.18%)
Mar 01, 2000 21.46 21.50 20.95 21.04 7,381,626 -0.34(-1.57%)
Feb 29, 2000 21.38 21.84 21.25 21.38 7,254,039 +0.42(+2.02%)
Feb 28, 2000 21.04 21.34 20.62 20.95 5,763,841 +0.08(+0.39%)
Feb 25, 2000 21.21 21.42 20.70 20.87 6,759,881 -0.25(-1.18%)
Feb 24, 2000 21.63 21.80 20.87 21.12 9,140,960 -0.63(-2.91%)
Feb 22, 2000 21.71 22.35 21.67 21.75 6,653,385 -0.13(-0.58%)
Feb 18, 2000 22.59 22.68 21.75 21.88 8,161,555 -0.84(-3.70%)
Feb 17, 2000 22.59 22.93 22.47 22.72 6,345,186 +0.25(+1.11%)
Feb 16, 2000 22.72 23.19 22.39 22.47 5,651,404 -0.25(-1.10%)
Feb 15, 2000 22.72 22.97 22.51 22.72 6,935,146 -0.09(-0.38%)
Feb 14, 2000 23.77 23.77 22.43 22.81 6,574,516 -0.71(-3.03%)
Feb 11, 2000 23.60 23.86 23.44 23.52 5,823,104 -0.38(-1.58%)
Feb 10, 2000 23.90 24.41 23.65 23.90 7,951,386 -0.25(-1.03%)
Feb 09, 2000 24.70 24.70 23.82 24.15 8,786,122 -0.30(-1.21%)
Feb 08, 2000 24.24 25.34 23.90 24.45 18,038,628 +0.92(+3.92%)
Feb 07, 2000 23.73 23.98 22.89 23.52 14,842,418 -0.12(-0.51%)
Feb 04, 2000 24.15 24.15 23.32 23.65 11,514,315 +0.08(+0.34%)
Feb 03, 2000 23.94 24.37 23.19 23.56 13,702,899 -0.34(-1.41%)
Feb 02, 2000 24.66 24.74 23.82 23.90 8,568,823 -0.75(-3.06%)
Feb 01, 2000 25.21 25.29 24.57 24.66 6,950,444 -0.50(-2.01%)
Jan 31, 2000 25.08 25.58 24.99 25.16 7,186,309 +0.42(+1.69%)
Jan 28, 2000 24.99 25.21 24.49 24.74 6,600,954 -0.59(-2.34%)
Jan 27, 2000 24.24 25.54 24.15 25.34 17,945,648 +1.27(+5.26%)
Jan 26, 2000 26.67 26.67 23.36 24.07 24,809,202 -2.73(-10.20%)
Jan 25, 2000 26.76 27.10 26.39 26.80 4,908,162 +0.21(+0.78%)
Jan 24, 2000 27.77 27.90 26.59 26.59 5,337,412 -1.05(-3.80%)
Jan 21, 2000 28.02 28.19 27.23 27.64 5,529,164 -1.01(-3.52%)
Jan 20, 2000 28.65 28.65 27.60 28.65 4,915,885 +0.12(+0.42%)
Jan 19, 2000 27.60 28.69 27.60 28.53 4,967,871 +0.59(+2.12%)
Jan 18, 2000 28.53 28.61 27.73 27.94 5,051,641 -0.75(-2.60%)
Jan 14, 2000 28.82 28.82 28.19 28.69 4,998,616 +0.20(+0.71%)
Jan 13, 2000 28.74 29.37 28.19 28.49 8,466,487 -0.30(-1.03%)
Jan 12, 2000 27.56 28.99 27.35 28.78 12,016,048 +1.18(+4.27%)
Jan 11, 2000 27.01 27.94 27.01 27.60 8,080,309 +0.63(+2.35%)
Jan 10, 2000 26.93 27.60 26.76 26.97 6,110,361 +0.12(+0.45%)
Jan 07, 2000 26.26 26.93 26.17 26.85 7,611,698 +0.68(+2.60%)
Jan 06, 2000 26.34 26.51 26.05 26.17 7,143,384 -0.38(-1.45%)
Jan 05, 2000 26.13 27.18 26.13 26.55 7,770,476 +0.42(+1.62%)
Jan 04, 2000 26.47 26.63 25.84 26.13 6,262,752 -0.55(-2.04%)
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.