Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 24.24 24.61 23.77 24.11 5,763,989 -0.50(-2.05%)
May 30, 2000 24.91 24.95 24.20 24.61 6,253,395 -0.80(-3.15%)
May 26, 2000 25.08 25.54 25.04 25.42 4,650,017 +0.30(+1.18%)
May 25, 2000 25.58 25.96 24.99 25.12 5,128,877 -0.97(-3.72%)
May 24, 2000 26.34 26.89 25.66 26.09 7,587,488 -0.26(-0.97%)
May 23, 2000 25.84 26.43 25.42 26.34 4,095,110 +0.18(+0.67%)
May 22, 2000 25.50 26.34 25.46 26.17 4,671,257 +0.71(+2.80%)
May 19, 2000 25.46 26.09 25.34 25.46 4,434,055 -0.55(-2.10%)
May 18, 2000 26.13 26.30 25.96 26.00 2,872,117 -0.30(-1.13%)
May 17, 2000 26.05 26.47 25.79 26.30 2,997,179 -0.09(-0.33%)
May 16, 2000 26.13 26.43 25.88 26.39 4,089,615 +0.67(+2.62%)
May 15, 2000 25.21 25.96 25.16 25.71 4,218,390 +0.42(+1.68%)
May 12, 2000 25.75 25.75 25.08 25.29 3,580,307 -0.42(-1.65%)
May 11, 2000 25.92 26.13 25.66 25.71 4,730,966 -0.29(-1.11%)
May 10, 2000 25.04 26.13 24.99 26.00 8,905,095 +1.09(+4.38%)
May 09, 2000 24.41 25.04 24.37 24.91 4,702,003 +0.80(+3.32%)
May 08, 2000 24.07 24.33 23.69 24.11 4,627,589 +0.08(+0.34%)
May 05, 2000 23.90 24.37 23.56 24.03 7,379,101 -0.04(-0.17%)
May 04, 2000 24.66 24.70 23.94 24.07 9,677,300 -1.05(-4.18%)
May 03, 2000 25.75 26.05 24.95 25.12 7,788,597 -1.27(-4.80%)
May 02, 2000 25.84 26.67 25.79 26.39 4,648,680 +0.22(+0.82%)
May 01, 2000 25.58 26.47 25.58 26.17 4,588,229 +0.55(+2.13%)
Apr 28, 2000 25.96 26.09 25.29 25.62 4,361,573 -0.50(-1.93%)
Apr 27, 2000 25.66 26.34 25.62 26.13 4,314,192 -0.04(-0.15%)
Apr 26, 2000 25.84 26.51 25.84 26.17 5,167,792 +0.08(+0.31%)
Apr 25, 2000 26.22 26.55 25.71 26.09 5,904,201 -0.17(-0.64%)
Apr 24, 2000 23.73 26.26 23.65 26.26 14,261,222 +2.15(+8.91%)
Apr 20, 2000 22.89 24.24 22.72 24.11 10,411,482 +1.85(+8.32%)
Apr 19, 2000 22.18 22.35 21.88 22.26 5,158,434 +0.38(+1.72%)
Apr 18, 2000 22.72 22.76 21.50 21.88 8,080,012 -0.80(-3.53%)
Apr 17, 2000 22.55 22.97 22.26 22.68 7,023,818 +0.09(+0.39%)
Apr 14, 2000 22.59 23.44 22.22 22.59 8,532,582 -0.38(-1.64%)
Apr 13, 2000 24.24 24.24 22.97 22.97 10,991,639 -1.47(-6.03%)
Apr 12, 2000 25.08 25.71 24.45 24.45 6,755,425 -0.93(-3.66%)
Apr 11, 2000 24.33 25.42 24.15 25.38 4,981,832 +0.88(+3.60%)
Apr 10, 2000 24.83 24.87 24.15 24.49 4,804,339 -0.42(-1.68%)
Apr 07, 2000 24.49 25.12 24.33 24.91 4,686,704 +0.00(+0.00%)
Apr 06, 2000 25.42 25.62 24.83 24.91 6,125,511 -1.05(-4.05%)
Apr 05, 2000 25.58 26.00 25.08 25.96 6,154,474 +0.02(+0.08%)
Apr 04, 2000 26.05 26.47 25.38 25.94 7,642,592 +0.02(+0.08%)
Apr 03, 2000 25.46 26.00 25.29 25.92 6,623,531 +0.76(+3.02%)
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%)
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.