McDonald's Corp (NY: MCD )

293.52 +1.50 (+0.51%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 19.15 19.52 19.00 19.28 8,062,639 -0.26(-1.34%)
May 30, 2001 19.42 19.61 19.26 19.54 5,657,232 -0.04(-0.20%)
May 29, 2001 19.43 19.60 19.29 19.57 4,370,483 +0.15(+0.79%)
May 25, 2001 19.40 19.47 19.27 19.42 3,230,774 -0.16(-0.81%)
May 24, 2001 19.19 19.58 19.17 19.58 4,708,547 +0.33(+1.72%)
May 23, 2001 19.19 19.32 19.00 19.25 6,506,947 -0.17(-0.85%)
May 22, 2001 19.54 19.71 19.22 19.42 10,724,265 +0.41(+2.14%)
May 21, 2001 18.95 19.08 18.47 19.01 9,125,844 +0.04(+0.20%)
May 18, 2001 18.17 19.03 18.15 18.97 13,981,117 +0.83(+4.56%)
May 17, 2001 17.51 18.30 17.51 18.14 12,252,937 +0.51(+2.89%)
May 16, 2001 17.57 17.81 17.44 17.63 7,651,213 +0.13(+0.73%)
May 15, 2001 17.66 17.89 17.47 17.51 6,787,044 -0.16(-0.90%)
May 14, 2001 17.51 17.76 17.42 17.66 9,927,804 +0.01(+0.04%)
May 11, 2001 17.26 17.68 17.22 17.66 7,621,051 +0.53(+3.08%)
May 10, 2001 17.31 17.32 17.13 17.13 8,257,906 -0.18(-1.07%)
May 09, 2001 16.74 17.31 16.71 17.31 9,597,123 +0.41(+2.45%)
May 08, 2001 17.05 17.16 16.87 16.90 6,527,370 -0.14(-0.82%)
May 07, 2001 17.17 17.19 16.96 17.04 5,310,842 -0.03(-0.19%)
May 04, 2001 16.82 17.10 16.81 17.07 9,982,787 -0.05(-0.30%)
May 03, 2001 17.54 17.54 17.03 17.12 10,111,289 -0.41(-2.36%)
May 02, 2001 17.69 17.69 17.35 17.54 5,628,326 -0.15(-0.83%)
May 01, 2001 17.35 17.79 17.26 17.68 6,310,738 +0.18(+1.02%)
Apr 30, 2001 17.44 17.62 17.12 17.51 9,077,460 +0.25(+1.44%)
Apr 27, 2001 17.35 17.49 17.03 17.26 4,436,305 +0.06(+0.33%)
Apr 26, 2001 17.10 17.31 16.99 17.20 4,764,786 +0.01(+0.07%)
Apr 25, 2001 17.20 17.21 16.95 17.19 6,732,533 +0.10(+0.60%)
Apr 24, 2001 17.32 17.35 17.05 17.09 7,947,804 -0.08(-0.45%)
Apr 23, 2001 17.23 17.35 17.06 17.16 5,400,227 -0.08(-0.48%)
Apr 20, 2001 17.35 17.49 17.00 17.24 6,299,428 -0.24(-1.38%)
Apr 19, 2001 17.50 17.76 17.00 17.49 7,709,023 -0.01(-0.07%)
Apr 18, 2001 17.16 17.79 17.10 17.50 6,746,671 +0.20(+1.18%)
Apr 17, 2001 17.20 17.38 17.12 17.30 4,467,724 -0.03(-0.18%)
Apr 16, 2001 17.16 17.37 17.04 17.33 3,839,823 +0.21(+1.23%)
Apr 12, 2001 16.83 17.21 16.82 17.12 4,512,966 +0.10(+0.60%)
Apr 11, 2001 17.09 17.35 16.91 17.02 5,349,015 -0.17(-1.00%)
Apr 10, 2001 17.02 17.42 16.93 17.19 5,893,185 +0.20(+1.16%)
Apr 09, 2001 16.52 17.15 16.51 16.99 5,770,967 +0.28(+1.68%)
Apr 06, 2001 16.69 16.71 16.39 16.71 5,203,547 +0.16(+0.96%)
Apr 05, 2001 16.76 16.89 16.37 16.55 6,852,395 -0.06(-0.35%)
Apr 04, 2001 16.52 16.61 16.16 16.61 8,570,992 +0.19(+1.16%)
Apr 03, 2001 16.90 16.91 16.31 16.42 8,738,139 -0.54(-3.19%)
Apr 02, 2001 16.74 17.35 16.74 16.96 7,163,753 +0.06(+0.34%)
Mar 30, 2001 16.33 16.93 16.25 16.90 9,182,712 +0.04(+0.23%)
Mar 29, 2001 16.07 17.17 15.97 16.86 8,921,152 +0.77(+4.79%)
Mar 28, 2001 16.09 16.24 15.91 16.09 6,548,891 -0.03(-0.20%)
Mar 27, 2001 16.11 16.30 15.95 16.12 8,967,966 +0.02(+0.12%)
Mar 26, 2001 15.91 16.23 15.76 16.11 8,112,752 +0.19(+1.20%)
Mar 23, 2001 16.07 16.13 15.76 15.91 8,184,857 -0.07(-0.44%)
Mar 22, 2001 16.01 16.22 15.84 15.98 11,889,738 -0.34(-2.10%)
Mar 21, 2001 16.30 16.61 16.12 16.33 9,712,273 -0.08(-0.47%)
Mar 20, 2001 16.81 16.86 16.35 16.40 7,826,057 -0.39(-2.31%)
Mar 19, 2001 16.70 17.00 16.68 16.79 6,901,879 -0.08(-0.45%)
Mar 16, 2001 17.06 17.47 16.62 16.87 13,282,996 -0.47(-2.72%)
Mar 15, 2001 17.38 17.38 16.89 17.34 9,043,057 -0.20(-1.13%)
Mar 14, 2001 16.74 17.89 16.74 17.54 15,647,088 -0.16(-0.90%)
Mar 13, 2001 17.66 17.84 17.28 17.70 12,899,218 -0.17(-0.93%)
Mar 12, 2001 18.24 18.24 17.78 17.86 7,820,245 -0.57(-3.07%)
Mar 09, 2001 18.65 18.68 18.22 18.43 5,883,760 -0.22(-1.19%)
Mar 08, 2001 17.95 18.65 17.93 18.65 6,344,670 +0.57(+3.17%)
Mar 07, 2001 18.36 18.43 17.89 18.08 5,975,345 -0.29(-1.56%)
Mar 06, 2001 17.89 18.40 17.73 18.36 8,840,092 +0.18(+1.02%)
Mar 05, 2001 18.21 18.26 18.12 18.18 4,369,383 -0.18(-1.01%)
Mar 02, 2001 18.59 18.59 18.21 18.36 7,736,357 -0.23(-1.23%)
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.