FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
207.22 USD  -1.16 (-0.56%)
Official Closing Price  /  Updated: 7:56 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2002 27.95 28.28 27.72 27.75 2,958,000 +0.00(+0.00%)
Mar 28, 2002 27.95 28.28 27.72 27.75 2,958,000 -0.19(-0.68%)
Mar 27, 2002 27.40 28.10 27.28 27.94 3,057,100 +0.45(+1.64%)
Mar 26, 2002 27.14 27.69 27.12 27.49 3,029,300 +0.27(+0.99%)
Mar 25, 2002 27.15 27.54 27.05 27.22 4,641,800 -0.43(-1.56%)
Mar 22, 2002 28.00 28.53 27.65 27.65 7,366,800 -1.05(-3.66%)
Mar 21, 2002 28.72 29.06 28.52 28.70 3,336,800 -0.05(-0.17%)
Mar 20, 2002 28.42 29.00 28.41 28.75 3,627,900 -0.05(-0.17%)
Mar 19, 2002 28.32 28.81 28.32 28.80 2,600,100 +0.36(+1.27%)
Mar 18, 2002 28.70 28.79 28.27 28.44 2,980,600 -0.28(-0.97%)
Mar 15, 2002 28.45 28.94 28.30 28.72 5,927,700 +0.57(+2.02%)
Mar 14, 2002 28.22 28.43 27.99 28.15 3,966,500 +0.25(+0.90%)
Mar 13, 2002 28.23 28.95 27.33 27.90 10,266,000 -0.45(-1.59%)
Mar 12, 2002 27.70 28.54 27.65 28.35 5,145,800 +0.45(+1.61%)
Mar 11, 2002 27.83 28.12 27.77 27.90 4,396,200 -0.01(-0.04%)
Mar 08, 2002 27.80 28.20 27.74 27.91 4,279,800 +0.17(+0.61%)
Mar 07, 2002 28.00 28.00 27.62 27.74 4,185,400 -0.32(-1.14%)
Mar 06, 2002 27.84 28.60 27.78 28.06 5,999,500 +0.44(+1.59%)
Mar 05, 2002 27.03 27.80 26.88 27.62 6,318,800 +0.77(+2.87%)
Mar 04, 2002 26.30 27.10 26.25 26.85 5,179,900 +0.68(+2.60%)
Mar 01, 2002 26.35 26.43 26.07 26.17 4,336,400 +0.07(+0.27%)
Feb 28, 2002 26.53 26.65 26.10 26.10 4,267,500 -0.28(-1.06%)
Feb 27, 2002 26.49 26.63 26.02 26.38 4,837,700 -0.12(-0.45%)
Feb 26, 2002 26.81 26.97 26.45 26.50 3,687,000 -0.32(-1.19%)
Feb 25, 2002 26.95 27.06 26.77 26.82 3,466,800 -0.13(-0.48%)
Feb 22, 2002 26.50 27.06 26.39 26.95 2,970,200 +0.43(+1.62%)
Feb 21, 2002 26.98 27.24 26.50 26.52 3,173,300 -0.45(-1.67%)
Feb 20, 2002 26.25 26.98 26.20 26.97 3,675,000 +0.77(+2.94%)
Feb 19, 2002 26.48 26.76 26.10 26.20 5,129,500 -0.55(-2.06%)
Feb 18, 2002 26.93 27.28 26.75 26.75 3,746,400 +0.00(+0.00%)
Feb 15, 2002 26.93 27.28 26.75 26.75 3,739,900 -0.11(-0.41%)
Feb 14, 2002 26.90 27.05 26.76 26.86 4,358,900 -0.07(-0.26%)
Feb 13, 2002 26.85 27.08 26.70 26.93 4,306,500 +0.08(+0.30%)
Feb 12, 2002 26.90 26.95 26.66 26.85 2,965,700 -0.15(-0.56%)
Feb 11, 2002 26.56 27.14 26.51 27.00 2,654,000 +0.28(+1.05%)
Feb 08, 2002 27.01 27.20 26.37 26.72 4,110,800 -0.34(-1.26%)
Feb 07, 2002 27.25 27.45 27.04 27.06 3,398,200 -0.13(-0.48%)
Feb 06, 2002 27.27 27.35 26.94 27.19 4,937,000 -0.01(-0.04%)
Feb 05, 2002 26.70 27.29 26.56 27.20 4,835,300 +0.60(+2.26%)
Feb 04, 2002 26.77 27.15 26.60 26.60 4,433,200 -0.03(-0.11%)
Feb 01, 2002 26.88 27.05 26.63 26.63 3,430,700 -0.55(-2.02%)
Jan 31, 2002 27.00 27.20 26.77 27.18 4,342,400 +0.19(+0.70%)
Jan 30, 2002 26.20 27.00 26.10 26.99 4,966,900 +0.73(+2.78%)
Jan 29, 2002 26.28 27.00 25.86 26.26 5,414,200 -0.12(-0.45%)
Jan 28, 2002 25.52 26.38 25.51 26.38 4,459,200 +0.76(+2.97%)
Jan 25, 2002 26.22 26.43 25.38 25.62 7,895,500 -0.85(-3.21%)
Jan 24, 2002 27.44 27.45 26.30 26.47 6,085,400 -0.93(-3.39%)
Jan 23, 2002 27.12 27.40 26.87 27.40 5,020,200 +0.60(+2.24%)
Jan 22, 2002 26.53 27.05 26.52 26.80 4,561,600 +0.37(+1.40%)
Jan 21, 2002 26.45 26.85 26.25 26.43 3,142,500 +0.00(+0.00%)
Jan 18, 2002 26.45 26.85 26.25 26.43 3,142,300 -0.05(-0.19%)
Jan 17, 2002 26.33 26.54 26.10 26.48 4,294,100 +0.42(+1.61%)
Jan 16, 2002 26.38 26.49 26.06 26.06 4,328,600 -0.14(-0.53%)
Jan 15, 2002 26.55 26.70 26.02 26.20 5,553,200 +0.18(+0.69%)
Jan 14, 2002 26.52 26.60 26.02 26.02 3,696,400 -0.32(-1.21%)
Jan 11, 2002 26.88 27.00 26.34 26.34 4,397,100 -0.47(-1.75%)
Jan 10, 2002 26.88 27.28 26.75 26.81 3,525,600 -0.07(-0.26%)
Jan 09, 2002 27.22 27.45 26.81 26.88 3,219,200 -0.48(-1.75%)
Jan 08, 2002 27.35 27.48 27.00 27.36 3,326,000 +0.16(+0.59%)
Jan 07, 2002 27.00 27.47 26.82 27.20 3,683,800 +0.21(+0.78%)
Jan 04, 2002 26.98 27.05 26.80 26.99 4,883,600 +0.20(+0.75%)
Jan 03, 2002 26.52 26.96 26.52 26.79 4,813,300 +0.30(+1.13%)
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.