McDonald's Corp (NY: MCD )

292.54 +0.51 (+0.17%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.52 11.71 11.39 11.53 8,475,089 -0.06(-0.49%)
Oct 30, 2002 11.69 11.69 11.37 11.58 7,476,605 -0.14(-1.19%)
Oct 29, 2002 11.56 11.81 11.39 11.72 5,964,661 +0.06(+0.55%)
Oct 28, 2002 11.98 11.99 11.62 11.66 6,078,100 -0.11(-0.97%)
Oct 25, 2002 11.73 11.93 11.63 11.77 8,056,055 -0.13(-1.12%)
Oct 24, 2002 12.27 12.29 11.82 11.91 7,169,911 -0.34(-2.81%)
Oct 23, 2002 11.87 12.33 11.79 12.25 10,130,324 +0.19(+1.58%)
Oct 22, 2002 12.06 12.70 11.88 12.06 26,611,034 +0.41(+3.55%)
Oct 21, 2002 11.20 11.74 11.13 11.65 10,962,891 +0.52(+4.69%)
Oct 18, 2002 11.12 11.22 10.99 11.13 8,251,039 -0.22(-1.96%)
Oct 17, 2002 11.19 11.35 10.88 11.35 10,444,874 +0.21(+1.89%)
Oct 16, 2002 11.17 11.31 11.02 11.14 7,775,129 -0.36(-3.10%)
Oct 15, 2002 11.56 11.81 11.20 11.49 12,364,853 +0.06(+0.50%)
Oct 14, 2002 11.34 11.46 11.23 11.44 5,212,381 +0.00(+0.00%)
Oct 11, 2002 11.09 11.62 10.98 11.44 10,707,575 +0.51(+4.66%)
Oct 10, 2002 10.32 11.02 10.02 10.93 18,674,388 +0.39(+3.68%)
Oct 09, 2002 11.04 11.18 10.44 10.54 12,177,254 -0.64(-5.69%)
Oct 08, 2002 11.14 11.36 10.95 11.18 8,068,468 +0.07(+0.63%)
Oct 07, 2002 10.98 11.26 10.95 11.11 8,476,503 -0.03(-0.29%)
Oct 04, 2002 11.42 11.48 10.99 11.14 8,207,046 -0.18(-1.63%)
Oct 03, 2002 11.55 11.75 11.29 11.32 7,970,112 -0.25(-2.20%)
Oct 02, 2002 11.48 12.02 11.46 11.58 11,465,354 -0.06(-0.49%)
Oct 01, 2002 11.35 11.76 11.23 11.63 11,274,613 +0.39(+3.51%)
Sep 30, 2002 11.39 11.48 11.09 11.24 15,912,415 -0.45(-3.87%)
Sep 27, 2002 11.63 12.00 11.58 11.69 17,860,832 -0.05(-0.43%)
Sep 26, 2002 11.51 11.84 11.48 11.74 11,730,411 +0.22(+1.93%)
Sep 25, 2002 11.46 11.71 11.36 11.52 14,094,405 +0.13(+1.12%)
Sep 24, 2002 11.43 11.51 11.27 11.39 14,207,059 -0.17(-1.43%)
Sep 23, 2002 11.36 11.72 11.33 11.56 14,603,153 +0.13(+1.17%)
Sep 20, 2002 11.46 11.61 11.33 11.42 20,427,194 +0.06(+0.56%)
Sep 19, 2002 11.34 11.71 11.33 11.36 23,519,114 -0.20(-1.71%)
Sep 18, 2002 11.84 11.90 11.39 11.56 30,770,256 -0.48(-3.97%)
Sep 17, 2002 13.49 13.49 12.03 12.04 37,966,876 -1.77(-12.82%)
Sep 16, 2002 13.49 13.96 13.33 13.80 13,856,372 +0.74(+5.65%)
Sep 13, 2002 12.79 13.16 12.74 13.07 13,051,772 +0.14(+1.08%)
Sep 12, 2002 13.19 13.19 12.66 12.93 25,069,866 -0.66(-4.83%)
Sep 11, 2002 13.65 13.73 13.55 13.58 7,572,447 +0.03(+0.19%)
Sep 10, 2002 13.74 13.87 13.26 13.56 9,508,138 -0.10(-0.70%)
Sep 09, 2002 13.33 13.80 13.31 13.65 11,313,421 +0.06(+0.42%)
Sep 06, 2002 13.97 14.13 13.35 13.59 13,481,175 -0.39(-2.78%)
Sep 05, 2002 13.91 14.12 13.24 13.98 15,844,854 -0.17(-1.21%)
Sep 04, 2002 14.65 14.66 14.00 14.15 10,869,563 -0.50(-3.43%)
Sep 03, 2002 15.00 15.01 14.59 14.66 6,235,532 -0.46(-3.07%)
Aug 30, 2002 15.17 15.34 15.00 15.12 3,778,053 -0.03(-0.21%)
Aug 29, 2002 15.01 15.35 14.80 15.15 5,836,610 +0.15(+1.02%)
Aug 28, 2002 14.97 15.32 14.94 15.00 7,862,015 -0.18(-1.17%)
Aug 27, 2002 15.28 15.40 15.02 15.18 5,756,166 -0.07(-0.46%)
Aug 26, 2002 15.50 15.52 14.86 15.25 4,987,703 -0.12(-0.79%)
Aug 23, 2002 15.37 15.66 15.28 15.37 4,451,303 -0.16(-1.03%)
Aug 22, 2002 15.71 15.72 15.26 15.53 5,035,310 -0.08(-0.49%)
Aug 21, 2002 15.59 15.76 15.43 15.61 7,951,101 +0.10(+0.62%)
Aug 20, 2002 15.67 15.67 15.31 15.51 9,478,128 -0.15(-0.97%)
Aug 19, 2002 15.08 15.71 14.98 15.66 7,537,410 +0.52(+3.40%)
Aug 16, 2002 15.50 15.50 15.10 15.15 8,688,140 -0.23(-1.49%)
Aug 15, 2002 14.72 15.38 14.64 15.38 8,337,925 +0.74(+5.04%)
Aug 14, 2002 14.30 14.80 14.20 14.64 8,465,033 +0.22(+1.50%)
Aug 13, 2002 14.59 14.79 14.37 14.42 8,171,537 -0.17(-1.13%)
Aug 12, 2002 14.42 14.82 14.17 14.59 8,908,420 +0.10(+0.70%)
Aug 09, 2002 14.02 14.56 14.00 14.49 10,793,990 +0.17(+1.16%)
Aug 08, 2002 14.96 15.08 14.05 14.32 18,366,280 -0.55(-3.68%)
Aug 07, 2002 14.91 15.04 14.47 14.87 9,537,676 +0.24(+1.65%)
Aug 06, 2002 15.17 15.35 14.61 14.63 8,415,384 -0.55(-3.61%)
Aug 05, 2002 15.01 15.40 15.01 15.17 6,097,111 +0.03(+0.17%)
Aug 02, 2002 15.35 15.49 14.85 15.15 6,632,883 -0.34(-2.22%)
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.