Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

246.27 USD -1.84 (-0.74%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 32.44 32.62 31.44 31.69 4,871,300 -0.31(-0.97%)
Jul 28, 2000 32.31 32.81 32.00 32.00 3,092,900 -0.19(-0.59%)
Jul 27, 2000 33.00 33.75 32.06 32.19 6,561,400 +0.50(+1.58%)
Jul 26, 2000 32.00 33.25 31.69 31.69 11,296,100 +0.38(+1.21%)
Jul 25, 2000 31.00 31.38 30.06 31.31 6,895,700 +1.06(+3.50%)
Jul 24, 2000 30.88 31.19 30.12 30.25 4,192,300 -0.63(-2.04%)
Jul 21, 2000 31.88 31.88 30.56 30.88 4,031,800 -0.81(-2.56%)
Jul 20, 2000 31.50 32.00 31.31 31.69 3,266,300 +0.31(+0.99%)
Jul 19, 2000 31.31 31.44 31.00 31.38 3,170,500 +0.07(+0.22%)
Jul 18, 2000 31.31 31.62 31.00 31.31 2,651,700 +0.00(+0.00%)
Jul 17, 2000 31.50 31.56 31.12 31.31 2,669,400 -0.07(-0.22%)
Jul 14, 2000 31.31 31.56 31.12 31.38 3,143,900 -0.12(-0.38%)
Jul 13, 2000 32.44 32.44 31.00 31.50 6,731,700 -0.50(-1.56%)
Jul 12, 2000 32.62 32.62 32.00 32.00 2,893,000 -0.56(-1.72%)
Jul 11, 2000 32.88 33.06 32.25 32.56 3,094,500 +0.31(+0.96%)
Jul 10, 2000 33.38 33.44 32.19 32.25 3,013,900 -0.25(-0.77%)
Jul 07, 2000 32.25 33.50 32.00 32.50 3,766,600 +0.31(+0.96%)
Jul 06, 2000 32.06 32.56 32.06 32.19 4,010,300 +0.38(+1.19%)
Jul 05, 2000 32.50 32.56 31.62 31.81 5,067,000 -0.69(-2.12%)
Jul 03, 2000 33.19 33.38 32.25 32.50 1,681,200 -0.44(-1.34%)
Jun 30, 2000 31.50 33.05 31.44 32.94 6,147,600 +1.69(+5.41%)
Jun 29, 2000 31.94 31.94 31.06 31.25 5,545,100 -0.97(-3.01%)
Jun 28, 2000 32.50 32.81 32.00 32.22 3,179,800 -0.47(-1.44%)
Jun 27, 2000 33.25 33.50 32.62 32.69 3,422,100 -0.75(-2.24%)
Jun 26, 2000 32.94 33.62 32.88 33.44 4,887,200 +0.82(+2.51%)
Jun 23, 2000 31.69 33.19 31.50 32.62 7,978,700 +1.18(+3.75%)
Jun 22, 2000 31.25 31.56 31.12 31.44 3,928,900 +0.13(+0.42%)
Jun 21, 2000 31.25 31.75 31.06 31.31 4,396,800 -0.19(-0.60%)
Jun 20, 2000 31.69 31.75 31.00 31.50 3,930,200 +0.00(+0.00%)
Jun 19, 2000 31.88 32.06 31.06 31.50 4,510,500 +0.19(+0.61%)
Jun 16, 2000 32.50 32.56 31.31 31.31 6,858,000 -0.81(-2.52%)
Jun 15, 2000 31.75 32.31 31.62 32.12 6,280,100 +0.37(+1.17%)
Jun 14, 2000 32.00 33.00 31.62 31.75 5,941,800 -0.63(-1.95%)
Jun 13, 2000 32.25 33.19 32.06 32.38 6,046,900 -0.24(-0.74%)
Jun 12, 2000 33.25 33.31 32.00 32.62 8,145,700 -2.82(-7.96%)
Jun 08, 2000 34.50 35.75 34.50 35.44 3,312,300 +0.56(+1.61%)
Jun 07, 2000 35.12 35.31 34.31 34.88 2,518,000 -0.24(-0.68%)
Jun 06, 2000 35.12 35.62 34.88 35.12 3,577,600 -0.38(-1.07%)
Jun 05, 2000 36.00 36.00 35.25 35.50 1,957,900 -0.12(-0.34%)
Jun 01, 2000 35.56 35.81 35.25 35.62 2,979,100 -0.19(-0.53%)
May 31, 2000 36.00 36.56 35.31 35.81 3,880,700 -0.75(-2.05%)
May 30, 2000 37.00 37.06 35.94 36.56 4,210,200 -1.19(-3.15%)
May 26, 2000 37.25 37.94 37.19 37.75 3,130,700 +0.44(+1.18%)
May 25, 2000 38.00 38.56 37.12 37.31 3,453,100 -1.44(-3.72%)
May 24, 2000 39.13 39.94 38.12 38.75 5,108,400 -0.38(-0.97%)
May 23, 2000 38.38 39.25 37.75 39.13 2,757,100 +0.26(+0.67%)
May 22, 2000 37.88 39.13 37.81 38.87 3,145,000 +1.06(+2.80%)
May 19, 2000 37.81 38.75 37.63 37.81 2,985,300 -0.81(-2.10%)
May 18, 2000 38.81 39.06 38.56 38.62 1,933,700 -0.44(-1.13%)
May 17, 2000 38.69 39.31 38.31 39.06 2,017,900 -0.13(-0.33%)
May 16, 2000 38.81 39.25 38.44 39.19 2,753,400 +1.00(+2.62%)
May 15, 2000 37.44 38.56 37.37 38.19 2,840,100 +0.63(+1.68%)
May 12, 2000 38.25 38.25 37.25 37.56 2,410,500 -0.63(-1.65%)
May 11, 2000 38.50 38.81 38.12 38.19 3,185,200 -0.43(-1.11%)
May 10, 2000 37.19 38.81 37.12 38.62 5,995,500 +1.62(+4.38%)
May 09, 2000 36.25 37.19 36.19 37.00 3,165,700 +1.19(+3.32%)
May 08, 2000 35.75 36.13 35.19 35.81 3,115,600 +0.12(+0.34%)
May 05, 2000 35.50 36.19 35.00 35.69 4,968,100 -0.06(-0.17%)
May 04, 2000 36.62 36.69 35.56 35.75 6,515,400 -1.56(-4.18%)
May 03, 2000 38.25 38.69 37.06 37.31 5,243,800 -1.88(-4.80%)
May 02, 2000 38.38 39.62 38.31 39.19 3,129,800 +0.32(+0.82%)
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.
 
bottom clear