McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 16.89 16.96 16.61 16.61 6,703,942 -0.18(-1.06%)
Feb 27, 2002 16.86 16.95 16.56 16.79 7,599,686 -0.08(-0.45%)
Feb 26, 2002 17.07 17.17 16.84 16.87 5,792,017 -0.20(-1.19%)
Feb 25, 2002 17.16 17.23 17.04 17.07 5,446,099 -0.08(-0.48%)
Feb 22, 2002 16.87 17.23 16.80 17.16 4,665,975 +0.27(+1.62%)
Feb 21, 2002 17.17 17.34 16.87 16.88 4,985,031 -0.29(-1.67%)
Feb 20, 2002 16.71 17.17 16.68 17.17 5,773,166 +0.49(+2.94%)
Feb 19, 2002 16.86 17.03 16.61 16.68 8,058,083 -0.35(-2.06%)
Feb 18, 2002 17.14 17.37 17.03 17.03 5,885,331 +0.00(+0.00%)
Feb 15, 2002 17.14 17.37 17.03 17.03 5,875,120 -0.07(-0.41%)
Feb 14, 2002 17.12 17.22 17.03 17.10 6,847,525 -0.04(-0.26%)
Feb 13, 2002 17.09 17.24 17.00 17.14 6,765,208 +0.05(+0.30%)
Feb 12, 2002 17.12 17.16 16.97 17.09 4,658,906 -0.10(-0.56%)
Feb 11, 2002 16.91 17.28 16.88 17.19 4,169,247 +0.18(+1.05%)
Feb 08, 2002 17.19 17.31 16.79 17.01 6,457,777 -0.22(-1.26%)
Feb 07, 2002 17.35 17.47 17.21 17.23 5,338,333 -0.08(-0.48%)
Feb 06, 2002 17.36 17.41 17.15 17.31 7,755,679 -0.01(-0.04%)
Feb 05, 2002 17.00 17.37 16.91 17.31 7,595,916 +0.38(+2.26%)
Feb 04, 2002 17.04 17.28 16.93 16.93 6,964,245 -0.02(-0.11%)
Feb 01, 2002 17.11 17.22 16.95 16.95 5,389,388 -0.35(-2.02%)
Jan 31, 2002 17.19 17.31 17.04 17.30 6,821,605 +0.12(+0.70%)
Jan 30, 2002 16.68 17.19 16.61 17.18 7,802,650 +0.46(+2.78%)
Jan 29, 2002 16.73 17.19 16.46 16.72 8,505,327 -0.08(-0.45%)
Jan 28, 2002 16.25 16.79 16.24 16.79 7,005,089 +0.48(+2.97%)
Jan 25, 2002 16.69 16.82 16.16 16.31 12,403,275 -0.54(-3.21%)
Jan 24, 2002 17.47 17.47 16.74 16.85 9,559,735 -0.59(-3.39%)
Jan 23, 2002 17.26 17.44 17.10 17.44 7,886,381 +0.38(+2.24%)
Jan 22, 2002 16.89 17.22 16.88 17.06 7,165,952 +0.24(+1.40%)
Jan 21, 2002 16.84 17.09 16.71 16.82 4,936,646 +0.00(+0.00%)
Jan 18, 2002 16.84 17.09 16.71 16.82 4,936,332 -0.03(-0.19%)
Jan 17, 2002 16.76 16.89 16.61 16.86 6,745,729 +0.27(+1.61%)
Jan 16, 2002 16.79 16.86 16.59 16.59 6,799,926 -0.09(-0.53%)
Jan 15, 2002 16.90 17.00 16.56 16.68 8,723,687 +0.11(+0.69%)
Jan 14, 2002 16.88 16.93 16.56 16.56 5,806,784 -0.20(-1.21%)
Jan 11, 2002 17.11 17.19 16.77 16.77 6,907,534 -0.30(-1.75%)
Jan 10, 2002 17.11 17.37 17.03 17.07 5,538,469 -0.04(-0.26%)
Jan 09, 2002 17.33 17.47 17.07 17.11 5,057,136 -0.31(-1.75%)
Jan 08, 2002 17.41 17.49 17.19 17.42 5,224,912 +0.10(+0.59%)
Jan 07, 2002 17.19 17.49 17.07 17.31 5,786,990 +0.13(+0.78%)
Jan 04, 2002 17.17 17.22 17.06 17.18 7,671,792 +0.13(+0.75%)
Jan 03, 2002 16.88 17.16 16.88 17.05 7,561,355 +0.19(+1.13%)
Jan 02, 2002 16.85 16.96 16.70 16.86 6,057,190 +0.01(+0.08%)
Dec 31, 2001 16.81 17.12 16.81 16.85 4,793,377 -0.08(-0.49%)
Dec 28, 2001 17.12 17.14 16.88 16.93 5,748,974 -0.08(-0.49%)
Dec 27, 2001 16.78 17.12 16.58 17.02 7,605,970 +0.40(+2.41%)
Dec 26, 2001 16.39 16.77 16.37 16.61 5,383,733 +0.16(+0.97%)
Dec 24, 2001 16.52 16.59 16.45 16.46 2,012,203 -0.03(-0.19%)
Dec 21, 2001 16.52 16.63 16.36 16.49 9,557,379 +0.16(+0.98%)
Dec 20, 2001 16.65 16.77 16.33 16.33 7,121,652 -0.33(-1.99%)
Dec 19, 2001 16.63 16.86 16.63 16.66 6,779,347 -0.15(-0.87%)
Dec 18, 2001 16.79 16.97 16.63 16.81 5,383,890 +0.22(+1.30%)
Dec 17, 2001 17.08 17.12 16.59 16.59 8,465,269 -0.47(-2.76%)
Dec 14, 2001 16.61 17.24 16.58 17.06 12,205,495 +0.74(+4.52%)
Dec 13, 2001 16.07 16.44 16.01 16.32 9,687,452 +0.00(+0.00%)
Dec 12, 2001 17.00 17.03 16.20 16.32 12,755,949 -0.55(-3.25%)
Dec 11, 2001 16.87 17.03 16.81 16.87 9,907,696 -0.33(-1.92%)
Dec 10, 2001 17.22 17.50 17.10 17.20 6,703,157 +0.08(+0.45%)
Dec 07, 2001 17.61 17.61 17.07 17.12 7,081,436 -0.46(-2.61%)
Dec 06, 2001 17.41 17.65 17.38 17.58 7,870,829 +0.09(+0.51%)
Dec 05, 2001 17.12 17.51 16.97 17.49 6,909,577 +0.39(+2.27%)
Dec 04, 2001 17.16 17.16 16.93 17.10 6,579,210 +0.10(+0.56%)
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.