Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

259.75 +2.53 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Nov 30, 2000 21.82 22.03 21.07 21.33 5,673,146 -0.41(-1.91%)
Nov 29, 2000 20.94 22.24 20.90 21.74 7,880,724 +0.84(+4.00%)
Nov 28, 2000 21.15 21.45 20.66 20.90 7,971,018 -0.46(-2.16%)
Nov 27, 2000 22.15 22.33 21.07 21.37 7,852,918 -1.17(-5.19%)
Nov 24, 2000 22.37 22.74 22.37 22.54 2,205,783 -0.37(-1.64%)
Nov 22, 2000 22.28 23.04 22.28 22.91 4,549,101 +0.21(+0.91%)
Nov 21, 2000 22.45 22.74 22.20 22.70 3,695,191 +0.29(+1.31%)
Nov 20, 2000 21.74 22.66 21.74 22.41 4,621,755 +0.04(+0.18%)
Nov 17, 2000 21.74 22.37 21.74 22.37 5,179,966 +0.50(+2.29%)
Nov 16, 2000 22.37 22.37 21.87 21.87 3,868,604 -0.41(-1.86%)
Nov 15, 2000 22.28 22.58 22.24 22.28 5,486,727 -0.09(-0.39%)
Nov 14, 2000 22.11 22.41 21.95 22.37 5,996,352 +0.25(+1.15%)
Nov 13, 2000 21.57 22.28 21.53 22.11 6,882,253 +0.00(+0.00%)
Nov 10, 2000 20.99 22.24 20.94 22.11 9,109,265 +0.88(+4.13%)
Nov 09, 2000 21.07 21.33 20.86 21.24 3,634,347 +0.09(+0.41%)
Nov 08, 2000 21.11 21.24 20.90 21.15 4,078,793 -0.09(-0.41%)
Nov 07, 2000 21.28 21.61 21.11 21.24 3,488,591 -0.17(-0.78%)
Nov 06, 2000 21.41 21.57 21.20 21.41 3,648,549 -0.25(-1.17%)
Nov 03, 2000 21.37 21.82 21.20 21.66 5,672,399 +0.29(+1.38%)
Nov 02, 2000 21.03 21.41 20.94 21.37 4,583,036 +0.21(+1.01%)
Nov 01, 2000 20.57 21.20 20.48 21.15 4,755,851 +0.41(+2.00%)
Oct 31, 2000 20.99 21.07 20.53 20.74 6,050,170 -0.13(-0.61%)
Oct 30, 2000 19.86 20.94 19.69 20.86 8,845,408 +0.96(+4.84%)
Oct 27, 2000 19.19 19.90 19.19 19.90 5,596,904 +0.54(+2.80%)
Oct 26, 2000 19.19 19.53 19.14 19.36 6,091,580 -0.04(-0.21%)
Oct 25, 2000 19.32 19.57 19.27 19.40 6,348,859 -0.08(-0.41%)
Oct 24, 2000 19.61 19.81 19.27 19.48 7,505,344 +0.00(+0.00%)
Oct 23, 2000 19.36 19.53 19.27 19.48 5,397,031 +0.58(+3.08%)
Oct 20, 2000 19.06 19.14 18.81 18.90 7,772,939 +0.25(+1.33%)
Oct 19, 2000 19.32 19.32 18.44 18.65 9,658,207 -0.12(-0.64%)
Oct 18, 2000 18.98 19.06 18.60 18.77 4,601,125 +0.04(+0.21%)
Oct 17, 2000 18.98 19.06 18.48 18.73 6,443,489 -0.67(-3.45%)
Oct 16, 2000 19.69 19.69 19.27 19.40 4,028,563 +0.08(+0.42%)
Oct 13, 2000 18.94 19.53 18.73 19.32 4,046,951 +0.33(+1.76%)
Oct 12, 2000 19.90 19.94 18.69 18.98 8,583,196 -1.08(-5.40%)
Oct 11, 2000 20.07 20.36 20.03 20.07 3,623,883 +0.04(+0.20%)
Oct 10, 2000 20.28 20.32 20.03 20.03 2,907,358 -0.08(-0.40%)
Oct 09, 2000 20.07 20.15 19.73 20.11 3,258,071 +0.12(+0.60%)
Oct 06, 2000 19.99 20.28 19.69 19.99 5,292,983 -0.16(-0.80%)
Oct 05, 2000 20.23 20.36 19.86 20.15 8,547,318 +0.08(+0.40%)
Oct 04, 2000 20.28 20.40 19.99 20.07 3,288,418 -0.17(-0.83%)
Oct 03, 2000 20.15 20.40 20.03 20.23 4,555,529 +0.13(+0.63%)
Oct 02, 2000 20.36 20.36 20.07 20.11 3,231,760 -0.09(-0.43%)
Sep 29, 2000 20.19 20.32 19.90 20.19 4,596,192 +0.21(+1.04%)
Sep 28, 2000 20.03 20.23 19.94 19.99 4,960,060 +0.00(+0.00%)
Sep 27, 2000 19.81 20.03 19.73 19.99 5,295,674 +0.00(+0.00%)
Sep 26, 2000 19.73 20.15 19.69 19.99 8,376,296 +0.29(+1.49%)
Sep 25, 2000 19.57 19.69 19.36 19.69 6,602,849 +0.50(+2.61%)
Sep 22, 2000 19.19 19.59 18.86 19.19 10,295,500 +1.13(+6.26%)
Sep 21, 2000 18.60 18.90 18.06 18.06 6,171,260 -0.46(-2.49%)
Sep 20, 2000 18.65 18.69 18.06 18.52 7,165,545 -0.13(-0.68%)
Sep 19, 2000 19.06 19.14 18.44 18.65 7,639,440 -0.41(-2.18%)
Sep 18, 2000 18.69 19.10 18.36 19.06 8,263,877 +0.33(+1.79%)
Sep 15, 2000 19.27 19.27 18.10 18.73 15,212,357 +0.50(+2.75%)
Sep 14, 2000 18.56 18.56 17.65 18.23 26,650,438 +0.04(+0.22%)
Sep 13, 2000 19.69 19.73 18.06 18.19 11,685,046 -1.21(-6.24%)
Sep 12, 2000 18.86 19.77 18.60 19.40 17,536,240 +0.41(+2.18%)
Sep 11, 2000 19.23 19.27 18.77 18.98 6,749,054 -0.25(-1.29%)
Sep 08, 2000 19.61 19.77 18.90 19.23 9,370,431 -0.50(-2.54%)
Sep 07, 2000 20.23 20.32 19.44 19.73 9,910,702 -0.41(-2.06%)
Sep 06, 2000 19.77 20.28 19.77 20.15 5,993,512 +0.29(+1.45%)
Sep 05, 2000 19.77 19.94 19.65 19.86 7,785,795 +0.09(+0.44%)
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.