McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 20.20 20.20 19.53 19.80 6,804,851 -0.44(-2.16%)
Feb 27, 2001 20.22 20.32 20.01 20.23 5,444,683 +0.11(+0.57%)
Feb 26, 2001 20.23 20.34 20.03 20.12 4,104,117 -0.16(-0.80%)
Feb 23, 2001 20.27 20.53 20.17 20.28 6,909,993 +0.04(+0.20%)
Feb 22, 2001 19.97 20.44 19.93 20.24 5,970,394 +0.26(+1.28%)
Feb 21, 2001 20.36 20.77 19.94 19.99 6,327,997 -0.51(-2.50%)
Feb 20, 2001 20.25 20.77 20.25 20.50 5,513,589 +0.15(+0.73%)
Feb 16, 2001 20.20 20.50 20.10 20.35 6,817,177 +0.09(+0.47%)
Feb 15, 2001 19.72 20.32 19.70 20.25 10,524,634 +0.56(+2.84%)
Feb 14, 2001 20.87 20.87 19.62 19.70 7,259,874 -0.51(-2.50%)
Feb 13, 2001 20.13 20.44 20.01 20.20 7,773,705 +0.11(+0.57%)
Feb 12, 2001 20.04 20.37 19.97 20.09 5,740,507 +0.05(+0.24%)
Feb 09, 2001 19.75 20.27 19.72 20.04 5,058,418 +0.28(+1.43%)
Feb 08, 2001 19.81 19.98 19.49 19.76 10,334,546 +0.05(+0.24%)
Feb 07, 2001 20.21 20.36 19.66 19.71 9,078,035 -0.51(-2.53%)
Feb 06, 2001 19.71 20.54 19.70 20.22 10,085,501 +0.45(+2.28%)
Feb 05, 2001 19.70 19.88 19.63 19.77 6,549,123 -0.05(-0.24%)
Feb 02, 2001 19.57 19.87 19.50 19.82 8,568,362 +0.27(+1.38%)
Feb 01, 2001 19.86 20.03 19.50 19.55 10,316,429 -0.22(-1.09%)
Jan 31, 2001 19.70 19.86 19.49 19.76 11,658,182 -0.07(-0.34%)
Jan 30, 2001 19.86 19.89 19.61 19.83 8,289,913 -0.05(-0.24%)
Jan 29, 2001 19.66 20.01 18.85 19.88 12,625,551 +0.35(+1.79%)
Jan 26, 2001 19.86 20.16 19.40 19.53 14,303,226 -0.38(-1.89%)
Jan 25, 2001 20.75 20.96 19.02 19.90 30,924,486 -0.84(-4.06%)
Jan 24, 2001 21.47 21.63 20.41 20.75 16,345,483 -1.39(-6.30%)
Jan 23, 2001 22.56 22.56 21.97 22.14 4,886,745 -0.42(-1.85%)
Jan 22, 2001 21.97 22.73 21.97 22.56 4,852,440 +0.46(+2.10%)
Jan 19, 2001 22.52 22.56 22.01 22.09 7,779,497 -0.55(-2.41%)
Jan 18, 2001 22.98 23.10 22.64 22.64 7,045,876 -0.72(-3.08%)
Jan 17, 2001 22.81 23.61 22.64 23.36 7,756,627 +0.38(+1.67%)
Jan 16, 2001 22.05 22.98 21.63 22.98 6,751,092 +0.34(+1.49%)
Jan 12, 2001 22.18 22.85 21.93 22.64 4,877,240 +0.63(+2.85%)
Jan 11, 2001 22.43 22.43 21.97 22.01 3,237,138 -0.34(-1.51%)
Jan 10, 2001 22.14 22.43 21.76 22.35 4,591,514 +0.09(+0.39%)
Jan 09, 2001 21.93 22.39 21.93 22.26 4,125,650 +0.04(+0.18%)
Jan 08, 2001 22.14 22.43 22.05 22.22 4,163,519 +0.04(+0.18%)
Jan 05, 2001 22.05 22.22 21.93 22.18 5,938,911 -0.04(-0.18%)
Jan 04, 2001 22.39 22.81 22.14 22.22 8,841,762 -0.46(-2.05%)
Jan 03, 2001 22.60 23.36 22.48 22.69 4,849,321 +0.13(+0.57%)
Jan 02, 2001 22.77 22.77 22.22 22.56 5,241,972 -0.34(-1.47%)
Dec 29, 2000 22.77 23.23 22.60 22.89 4,957,434 +0.08(+0.35%)
Dec 28, 2000 22.09 22.89 21.84 22.81 5,256,228 +0.51(+2.29%)
Dec 27, 2000 21.76 22.30 21.63 22.30 5,740,655 +0.42(+1.91%)
Dec 26, 2000 21.97 22.05 21.59 21.88 4,997,382 -0.13(-0.58%)
Dec 22, 2000 21.88 22.26 21.51 22.01 4,773,286 +0.00(+0.00%)
Dec 21, 2000 21.51 22.01 21.42 22.01 6,382,202 +0.88(+4.17%)
Dec 20, 2000 21.80 22.05 21.13 21.13 7,807,416 -1.01(-4.56%)
Dec 19, 2000 21.88 22.35 21.80 22.14 6,881,480 +0.38(+1.76%)
Dec 18, 2000 21.47 21.93 21.34 21.76 4,756,059 +0.55(+2.57%)
Dec 15, 2000 21.21 21.72 21.17 21.21 11,593,433 -0.04(-0.19%)
Dec 14, 2000 20.87 21.38 20.71 21.25 7,973,298 +0.30(+1.41%)
Dec 13, 2000 20.96 21.21 20.58 20.96 11,069,355 +0.16(+0.78%)
Dec 12, 2000 20.54 21.00 20.46 20.79 14,550,934 +0.63(+3.14%)
Dec 11, 2000 19.70 20.28 19.53 20.16 18,205,374 +0.30(+1.49%)
Dec 08, 2000 20.20 20.28 19.36 19.86 8,113,042 -0.50(-2.48%)
Dec 07, 2000 19.86 20.62 19.74 20.37 4,810,413 +0.42(+2.13%)
Dec 06, 2000 20.33 20.54 19.57 19.95 7,216,064 -0.59(-2.89%)
Dec 05, 2000 21.04 21.04 20.28 20.54 5,587,991 -0.63(-2.99%)
Dec 04, 2000 20.54 21.29 20.50 21.17 4,244,158 +0.34(+1.62%)
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.