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 (%)
Feb 29, 2000 21.38 21.84 21.25 21.38 7,252,894 +0.42(+2.02%)
Feb 28, 2000 21.04 21.34 20.62 20.96 5,762,931 +0.08(+0.39%)
Feb 25, 2000 21.21 21.42 20.71 20.87 6,758,814 -0.25(-1.18%)
Feb 24, 2000 21.63 21.80 20.87 21.12 9,139,517 -0.63(-2.91%)
Feb 22, 2000 21.72 22.35 21.68 21.76 6,652,335 -0.13(-0.58%)
Feb 18, 2000 22.60 22.69 21.76 21.88 8,160,267 -0.84(-3.70%)
Feb 17, 2000 22.60 22.94 22.48 22.73 6,344,185 +0.25(+1.11%)
Feb 16, 2000 22.73 23.19 22.39 22.48 5,650,512 -0.25(-1.10%)
Feb 15, 2000 22.73 22.98 22.52 22.73 6,934,051 -0.09(-0.38%)
Feb 14, 2000 23.78 23.78 22.43 22.81 6,573,478 -0.71(-3.03%)
Feb 11, 2000 23.61 23.86 23.44 23.53 5,822,185 -0.38(-1.58%)
Feb 10, 2000 23.90 24.41 23.65 23.90 7,950,131 -0.25(-1.03%)
Feb 09, 2000 24.71 24.71 23.82 24.15 8,784,736 -0.30(-1.21%)
Feb 08, 2000 24.24 25.34 23.90 24.45 18,035,780 +0.92(+3.92%)
Feb 07, 2000 23.74 23.99 22.89 23.53 14,840,076 -0.12(-0.51%)
Feb 04, 2000 24.15 24.15 23.32 23.65 11,512,498 +0.08(+0.34%)
Feb 03, 2000 23.95 24.37 23.19 23.57 13,700,736 -0.34(-1.41%)
Feb 02, 2000 24.66 24.75 23.82 23.90 8,567,471 -0.75(-3.06%)
Feb 01, 2000 25.21 25.29 24.58 24.66 6,949,347 -0.51(-2.01%)
Jan 31, 2000 25.08 25.59 25.00 25.16 7,185,175 +0.42(+1.69%)
Jan 28, 2000 25.00 25.21 24.50 24.75 6,599,912 -0.59(-2.34%)
Jan 27, 2000 24.24 25.55 24.15 25.34 17,942,816 +1.27(+5.26%)
Jan 26, 2000 26.68 26.68 23.36 24.07 24,805,288 -2.73(-10.20%)
Jan 25, 2000 26.77 27.10 26.39 26.81 4,907,387 +0.21(+0.79%)
Jan 24, 2000 27.78 27.90 26.60 26.60 5,336,570 -1.05(-3.80%)
Jan 21, 2000 28.03 28.19 27.23 27.65 5,528,291 -1.01(-3.52%)
Jan 20, 2000 28.66 28.66 27.61 28.66 4,915,109 +0.12(+0.42%)
Jan 19, 2000 27.61 28.70 27.61 28.54 4,967,087 +0.59(+2.12%)
Jan 18, 2000 28.54 28.62 27.74 27.95 5,050,844 -0.75(-2.60%)
Jan 14, 2000 28.83 28.83 28.19 28.69 4,997,827 +0.20(+0.71%)
Jan 13, 2000 28.75 29.38 28.19 28.49 8,465,150 -0.30(-1.03%)
Jan 12, 2000 27.57 29.00 27.36 28.79 12,014,151 +1.18(+4.27%)
Jan 11, 2000 27.02 27.95 27.02 27.61 8,079,034 +0.63(+2.35%)
Jan 10, 2000 26.93 27.61 26.77 26.98 6,109,396 +0.12(+0.45%)
Jan 07, 2000 26.26 26.93 26.17 26.85 7,610,497 +0.68(+2.60%)
Jan 06, 2000 26.35 26.52 26.05 26.17 7,142,257 -0.38(-1.45%)
Jan 05, 2000 26.13 27.18 26.13 26.56 7,769,250 +0.42(+1.62%)
Jan 04, 2000 26.47 26.64 25.84 26.13 6,261,764 -0.55(-2.04%)
Jan 03, 2000 26.89 26.98 26.22 26.68 6,713,371 -0.46(-1.71%)
Dec 31, 1999 26.89 27.27 26.13 27.14 2,145,023 +0.34(+1.26%)
Dec 30, 1999 26.81 27.10 26.68 26.81 3,573,504 -0.26(-0.95%)
Dec 29, 1999 27.18 27.31 26.93 27.06 4,019,765 -0.30(-1.08%)
Dec 28, 1999 27.95 27.99 27.10 27.36 4,355,538 -0.12(-0.44%)
Dec 27, 1999 27.57 28.28 27.48 27.48 4,089,415 +0.21(+0.77%)
Dec 23, 1999 27.69 27.69 26.64 27.27 8,310,852 -0.38(-1.36%)
Dec 22, 1999 27.95 28.07 27.61 27.65 5,699,074 -0.38(-1.35%)
Dec 21, 1999 28.03 28.41 27.57 28.03 5,986,285 -0.46(-1.61%)
Dec 20, 1999 28.19 28.91 28.03 28.48 4,904,862 +0.71(+2.55%)
Dec 17, 1999 28.58 28.58 27.74 27.78 7,875,135 -0.38(-1.34%)
Dec 16, 1999 28.24 28.28 27.82 28.15 4,101,295 +0.00(+0.00%)
Dec 15, 1999 28.07 28.54 27.99 28.15 3,927,246 +0.38(+1.36%)
Dec 14, 1999 28.28 28.32 27.78 27.78 7,460,803 -0.51(-1.79%)
Dec 13, 1999 29.04 29.12 28.28 28.28 7,569,361 -0.84(-2.89%)
Dec 10, 1999 29.12 29.42 28.75 29.12 13,966,859 -0.94(-3.11%)
Dec 09, 1999 30.13 30.47 29.88 30.06 4,393,259 +0.05(+0.18%)
Dec 08, 1999 30.17 30.51 29.88 30.01 2,881,762 -0.09(-0.29%)
Dec 07, 1999 30.77 30.81 29.97 30.09 4,352,419 -0.92(-2.97%)
Dec 06, 1999 30.51 31.14 30.47 31.02 2,352,041 +0.12(+0.39%)
Dec 03, 1999 30.72 31.02 30.47 30.89 5,271,673 +0.46(+1.53%)
Dec 02, 1999 31.02 31.02 30.21 30.43 5,577,447 -0.56(-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.