McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.05 12.14 11.73 11.89 15,040,262 -0.48(-3.87%)
Sep 27, 2002 12.30 12.69 12.26 12.37 16,881,888 -0.05(-0.43%)
Sep 26, 2002 12.17 12.52 12.15 12.42 11,087,473 +0.24(+1.93%)
Sep 25, 2002 12.12 12.39 12.02 12.19 13,321,897 +0.13(+1.12%)
Sep 24, 2002 12.09 12.17 11.92 12.05 13,428,376 -0.18(-1.43%)
Sep 23, 2002 12.02 12.40 11.99 12.23 13,802,760 +0.14(+1.17%)
Sep 20, 2002 12.12 12.28 11.99 12.09 19,307,588 +0.07(+0.56%)
Sep 19, 2002 11.99 12.39 11.99 12.02 22,230,042 -0.21(-1.71%)
Sep 18, 2002 12.52 12.59 12.05 12.23 29,083,750 -0.51(-3.97%)
Sep 17, 2002 14.28 14.28 12.73 12.73 35,885,928 -1.87(-12.82%)
Sep 16, 2002 14.28 14.77 14.11 14.61 13,096,910 +0.78(+5.65%)
Sep 13, 2002 13.53 13.93 13.47 13.82 12,336,410 +0.15(+1.08%)
Sep 12, 2002 13.95 13.95 13.39 13.68 23,695,798 -0.69(-4.83%)
Sep 11, 2002 14.44 14.53 14.34 14.37 7,157,404 +0.03(+0.19%)
Sep 10, 2002 14.54 14.68 14.03 14.34 8,987,001 -0.10(-0.70%)
Sep 09, 2002 14.11 14.61 14.08 14.44 10,693,337 +0.06(+0.42%)
Sep 06, 2002 14.78 14.95 14.12 14.38 12,742,277 -0.41(-2.78%)
Sep 05, 2002 14.71 14.94 14.01 14.79 14,976,405 -0.18(-1.21%)
Sep 04, 2002 15.50 15.51 14.81 14.98 10,273,807 -0.53(-3.43%)
Sep 03, 2002 15.87 15.88 15.44 15.51 5,893,765 -0.49(-3.07%)
Aug 30, 2002 16.05 16.23 15.87 16.00 3,570,980 -0.03(-0.21%)
Aug 29, 2002 15.88 16.23 15.66 16.03 5,516,708 +0.16(+1.02%)
Aug 28, 2002 15.84 16.21 15.80 15.87 7,431,101 -0.19(-1.17%)
Aug 27, 2002 16.16 16.30 15.89 16.06 5,440,673 -0.07(-0.46%)
Aug 26, 2002 16.40 16.42 15.72 16.13 4,714,329 -0.13(-0.79%)
Aug 23, 2002 16.26 16.57 16.16 16.26 4,207,329 -0.17(-1.02%)
Aug 22, 2002 16.62 16.63 16.14 16.43 4,759,326 -0.08(-0.49%)
Aug 21, 2002 16.50 16.67 16.33 16.51 7,515,304 +0.10(+0.62%)
Aug 20, 2002 16.58 16.58 16.19 16.41 8,958,636 -0.16(-0.98%)
Aug 19, 2002 15.96 16.63 15.85 16.57 7,124,288 +0.55(+3.40%)
Aug 16, 2002 16.40 16.40 15.97 16.03 8,211,947 -0.24(-1.49%)
Aug 15, 2002 15.57 16.27 15.49 16.27 7,880,927 +0.78(+5.04%)
Aug 14, 2002 15.13 15.66 15.02 15.49 8,001,068 +0.23(+1.50%)
Aug 13, 2002 15.43 15.64 15.20 15.26 7,723,659 -0.18(-1.13%)
Aug 12, 2002 15.25 15.68 14.99 15.43 8,420,153 +0.11(+0.70%)
Aug 09, 2002 14.83 15.41 14.81 15.33 10,202,376 +0.18(+1.16%)
Aug 08, 2002 15.82 15.96 14.86 15.15 17,359,632 -0.58(-3.68%)
Aug 07, 2002 15.78 15.91 15.31 15.73 9,014,920 +0.26(+1.65%)
Aug 06, 2002 16.05 16.23 15.46 15.47 7,954,140 -0.58(-3.61%)
Aug 05, 2002 15.88 16.29 15.88 16.05 5,762,931 +0.03(+0.17%)
Aug 02, 2002 16.23 16.39 15.71 16.03 6,269,337 -0.36(-2.22%)
Aug 01, 2002 16.60 17.06 16.36 16.39 8,546,680 -0.28(-1.66%)
Jul 31, 2002 16.66 16.83 16.36 16.67 6,334,383 +0.17(+1.02%)
Jul 30, 2002 16.54 17.03 16.40 16.50 8,616,627 -0.12(-0.73%)
Jul 29, 2002 16.46 16.75 16.13 16.62 8,306,842 +0.80(+5.07%)
Jul 26, 2002 14.89 15.82 14.75 15.82 11,633,382 +1.10(+7.51%)
Jul 25, 2002 15.91 16.27 14.65 14.71 19,223,384 -1.29(-8.08%)
Jul 24, 2002 15.49 16.48 15.33 16.01 13,525,054 -0.05(-0.29%)
Jul 23, 2002 15.77 16.44 15.76 16.05 8,001,662 +0.36(+2.32%)
Jul 22, 2002 15.82 16.44 15.35 15.69 14,536,232 -0.59(-3.60%)
Jul 19, 2002 16.83 16.83 16.23 16.28 8,807,309 -0.63(-3.74%)
Jul 18, 2002 17.25 17.44 16.91 16.91 6,785,248 -0.40(-2.30%)
Jul 17, 2002 17.68 17.84 17.08 17.31 8,927,599 -0.24(-1.34%)
Jul 16, 2002 17.63 17.84 17.47 17.54 6,702,679 -0.34(-1.88%)
Jul 15, 2002 18.18 18.23 17.47 17.88 11,471,658 -0.38(-2.10%)
Jul 12, 2002 18.42 18.46 18.08 18.26 9,176,198 -0.18(-0.99%)
Jul 11, 2002 18.82 18.98 18.39 18.44 15,376,926 -0.47(-2.49%)
Jul 10, 2002 18.85 19.19 18.80 18.91 12,748,663 +0.20(+1.04%)
Jul 09, 2002 18.83 18.95 18.48 18.72 9,555,334 -0.07(-0.36%)
Jul 08, 2002 18.69 18.84 18.52 18.79 5,996,977 +0.04(+0.22%)
Jul 05, 2002 18.81 18.81 18.57 18.75 3,629,491 +0.28(+1.49%)
Jul 04, 2002 18.72 18.91 18.23 18.47 8,713,304 +0.00(+0.00%)
Jul 03, 2002 18.72 18.91 18.23 18.47 8,713,304 -0.19(-1.01%)
Jul 02, 2002 18.92 19.02 18.59 18.66 4,658,491 -0.26(-1.39%)
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.