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 (%)
Apr 30, 2002 17.87 18.22 17.84 18.08 7,977,495 +0.12(+0.67%)
Apr 29, 2002 17.83 18.23 17.82 17.96 5,899,312 -0.01(-0.07%)
Apr 26, 2002 18.12 18.13 17.88 17.97 6,428,558 -0.06(-0.35%)
Apr 25, 2002 17.84 18.33 17.84 18.03 8,555,754 -0.11(-0.60%)
Apr 24, 2002 18.30 18.33 18.14 18.14 9,828,050 -0.17(-0.94%)
Apr 23, 2002 18.30 18.59 18.14 18.31 12,708,821 +0.17(+0.95%)
Apr 22, 2002 18.14 18.39 18.08 18.14 7,891,251 -0.06(-0.35%)
Apr 19, 2002 18.29 18.33 18.01 18.21 12,407,674 -0.01(-0.07%)
Apr 18, 2002 18.05 18.40 17.96 18.22 24,692,030 +0.93(+5.38%)
Apr 17, 2002 17.41 17.51 17.23 17.29 5,587,168 -0.22(-1.24%)
Apr 16, 2002 17.56 17.63 17.45 17.51 5,668,542 +0.06(+0.37%)
Apr 15, 2002 17.51 17.66 17.28 17.44 5,412,795 -0.25(-1.44%)
Apr 12, 2002 17.95 17.95 17.57 17.70 5,637,752 +0.06(+0.32%)
Apr 11, 2002 17.86 17.98 17.52 17.64 7,838,467 -0.15(-0.86%)
Apr 10, 2002 17.92 17.98 17.61 17.79 11,150,144 -0.13(-0.71%)
Apr 09, 2002 18.19 18.44 17.84 17.92 12,091,917 -0.22(-1.19%)
Apr 08, 2002 17.82 18.21 17.82 18.14 4,215,275 +0.09(+0.49%)
Apr 05, 2002 17.54 18.14 17.54 18.05 6,714,310 +0.36(+2.01%)
Apr 04, 2002 17.63 17.72 17.51 17.69 5,539,255 +0.19(+1.09%)
Apr 03, 2002 17.47 17.68 17.32 17.50 4,973,092 -0.01(-0.04%)
Apr 02, 2002 17.19 17.65 17.19 17.51 3,881,138 +0.16(+0.92%)
Apr 01, 2002 17.54 17.58 17.25 17.35 4,776,726 -0.32(-1.80%)
Mar 29, 2002 17.79 18.00 17.65 17.66 4,646,810 +0.00(+0.00%)
Mar 28, 2002 17.79 18.00 17.65 17.66 4,646,810 -0.12(-0.68%)
Mar 27, 2002 17.44 17.89 17.37 17.79 4,802,489 +0.29(+1.64%)
Mar 26, 2002 17.28 17.63 17.26 17.50 4,758,817 +0.17(+0.99%)
Mar 25, 2002 17.28 17.53 17.22 17.33 7,291,941 -0.27(-1.56%)
Mar 22, 2002 17.82 18.16 17.60 17.60 11,572,725 -0.67(-3.66%)
Mar 21, 2002 18.28 18.50 18.15 18.27 5,241,878 -0.03(-0.17%)
Mar 20, 2002 18.09 18.46 18.08 18.30 5,699,175 -0.03(-0.17%)
Mar 19, 2002 18.03 18.34 18.03 18.33 4,084,574 +0.23(+1.27%)
Mar 18, 2002 18.27 18.33 18.00 18.10 4,682,313 -0.18(-0.98%)
Mar 15, 2002 18.11 18.42 18.01 18.28 9,312,000 +0.36(+2.03%)
Mar 14, 2002 17.96 18.10 17.82 17.92 6,231,092 +0.16(+0.90%)
Mar 13, 2002 17.97 18.43 17.40 17.76 16,127,164 -0.29(-1.59%)
Mar 12, 2002 17.63 18.17 17.60 18.05 8,083,690 +0.29(+1.61%)
Mar 11, 2002 17.72 17.90 17.68 17.76 6,906,121 -0.01(-0.04%)
Mar 08, 2002 17.70 17.95 17.66 17.77 6,723,264 +0.11(+0.61%)
Mar 07, 2002 17.82 17.82 17.58 17.66 6,574,969 -0.20(-1.14%)
Mar 06, 2002 17.72 18.21 17.68 17.86 9,424,792 +0.28(+1.59%)
Mar 05, 2002 17.21 17.70 17.11 17.58 9,926,390 +0.49(+2.87%)
Mar 04, 2002 16.74 17.25 16.71 17.09 8,137,258 +0.43(+2.60%)
Mar 01, 2002 16.77 16.82 16.60 16.66 6,812,179 +0.04(+0.27%)
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%)
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.