FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.85 USD  +2.45 (+1.18%)
Official Closing Price  /  Updated: 5:48 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2001 25.65 26.60 25.52 26.55 5,845,400 +0.06(+0.23%)
Mar 29, 2001 25.25 26.98 25.09 26.49 5,678,900 +1.21(+4.79%)
Mar 28, 2001 25.28 25.51 25.00 25.28 4,168,800 -0.05(-0.20%)
Mar 27, 2001 25.30 25.60 25.06 25.33 5,708,700 +0.03(+0.12%)
Mar 26, 2001 25.00 25.49 24.75 25.30 5,164,300 +0.30(+1.20%)
Mar 23, 2001 25.25 25.34 24.75 25.00 5,210,200 -0.11(-0.44%)
Mar 22, 2001 25.15 25.48 24.88 25.11 7,568,600 -0.54(-2.11%)
Mar 21, 2001 25.60 26.09 25.33 25.65 6,182,500 -0.12(-0.47%)
Mar 20, 2001 26.40 26.48 25.69 25.77 4,981,800 -0.61(-2.31%)
Mar 19, 2001 26.24 26.70 26.21 26.38 4,393,500 -0.12(-0.45%)
Mar 16, 2001 26.80 27.45 26.11 26.50 8,455,500 -0.74(-2.72%)
Mar 15, 2001 27.30 27.31 26.54 27.24 5,756,500 -0.31(-1.13%)
Mar 14, 2001 26.30 28.10 26.29 27.55 9,960,400 -0.25(-0.90%)
Mar 13, 2001 27.75 28.03 27.14 27.80 8,211,200 -0.26(-0.93%)
Mar 12, 2001 28.65 28.65 27.93 28.06 4,978,100 -0.89(-3.07%)
Mar 09, 2001 29.30 29.35 28.62 28.95 3,745,400 -0.35(-1.19%)
Mar 08, 2001 28.20 29.30 28.17 29.30 4,038,800 +0.90(+3.17%)
Mar 07, 2001 28.85 28.96 28.11 28.40 3,803,700 -0.45(-1.56%)
Mar 06, 2001 28.10 28.91 27.85 28.85 5,627,300 +0.29(+1.02%)
Mar 05, 2001 28.60 28.68 28.46 28.56 2,781,400 -0.29(-1.01%)
Mar 02, 2001 29.21 29.21 28.60 28.85 4,924,700 -0.36(-1.23%)
Mar 01, 2001 29.04 29.48 28.99 29.21 4,732,100 -0.19(-0.65%)
Feb 28, 2001 30.00 30.00 29.00 29.40 4,582,200 -0.65(-2.16%)
Feb 27, 2001 30.03 30.17 29.71 30.05 3,666,300 +0.17(+0.57%)
Feb 26, 2001 30.05 30.20 29.75 29.88 2,763,600 -0.24(-0.80%)
Feb 23, 2001 30.10 30.49 29.95 30.12 4,653,000 +0.06(+0.20%)
Feb 22, 2001 29.65 30.35 29.60 30.06 4,020,300 +0.38(+1.28%)
Feb 21, 2001 30.24 30.85 29.61 29.68 4,261,100 -0.76(-2.50%)
Feb 20, 2001 30.07 30.84 30.07 30.44 3,712,700 +0.22(+0.73%)
Feb 16, 2001 30.00 30.45 29.85 30.22 4,590,500 +0.14(+0.47%)
Feb 15, 2001 29.29 30.17 29.25 30.08 7,087,000 +0.83(+2.84%)
Feb 14, 2001 31.00 31.00 29.14 29.25 4,888,600 -0.75(-2.50%)
Feb 13, 2001 29.90 30.35 29.72 30.00 5,234,600 +0.17(+0.57%)
Feb 12, 2001 29.76 30.25 29.65 29.83 3,865,500 +0.07(+0.24%)
Feb 09, 2001 29.33 30.10 29.28 29.76 3,406,200 +0.42(+1.43%)
Feb 08, 2001 29.42 29.67 28.95 29.34 6,959,000 +0.07(+0.24%)
Feb 07, 2001 30.01 30.24 29.19 29.27 6,112,900 -0.76(-2.53%)
Feb 06, 2001 29.27 30.50 29.26 30.03 6,791,300 +0.67(+2.28%)
Feb 05, 2001 29.25 29.53 29.15 29.36 4,410,000 -0.07(-0.24%)
Feb 02, 2001 29.06 29.51 28.96 29.43 5,769,700 +0.40(+1.38%)
Feb 01, 2001 29.50 29.75 28.96 29.03 6,946,800 -0.32(-1.09%)
Jan 31, 2001 29.25 29.49 28.95 29.35 7,850,300 -0.10(-0.34%)
Jan 30, 2001 29.50 29.54 29.12 29.45 5,582,200 -0.07(-0.24%)
Jan 29, 2001 29.20 29.71 28.00 29.52 8,501,700 +0.52(+1.79%)
Jan 26, 2001 29.50 29.94 28.81 29.00 9,631,400 -0.56(-1.89%)
Jan 25, 2001 30.81 31.12 28.25 29.56 20,823,700 -1.25(-4.06%)
Jan 24, 2001 31.88 32.12 30.31 30.81 11,006,600 -2.07(-6.30%)
Jan 23, 2001 33.50 33.50 32.62 32.88 3,290,600 -0.62(-1.85%)
Jan 22, 2001 32.62 33.75 32.62 33.50 3,267,500 +0.69(+2.10%)
Jan 19, 2001 33.44 33.50 32.69 32.81 5,238,500 -0.81(-2.41%)
Jan 18, 2001 34.12 34.31 33.62 33.62 4,744,500 -1.07(-3.08%)
Jan 17, 2001 33.88 35.06 33.62 34.69 5,223,100 +0.57(+1.67%)
Jan 16, 2001 32.75 34.12 32.12 34.12 4,546,000 +0.50(+1.49%)
Jan 12, 2001 32.94 33.94 32.56 33.62 3,284,200 +0.93(+2.84%)
Jan 11, 2001 33.31 33.31 32.62 32.69 2,179,800 -0.50(-1.51%)
Jan 10, 2001 32.88 33.31 32.31 33.19 3,091,800 +0.13(+0.39%)
Jan 09, 2001 32.56 33.25 32.56 33.06 2,778,100 +0.06(+0.18%)
Jan 08, 2001 32.88 33.31 32.75 33.00 2,803,600 +0.06(+0.18%)
Jan 05, 2001 32.75 33.00 32.56 32.94 3,999,100 -0.06(-0.18%)
Jan 04, 2001 33.25 33.88 32.88 33.00 5,953,800 -0.69(-2.05%)
Jan 03, 2001 33.56 34.69 33.38 33.69 3,265,400 +0.19(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.