FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.50 USD  +1.65 (+0.80%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2002 28.77 28.82 28.15 28.45 5,790,500 -0.22(-0.77%)
Jun 27, 2002 28.73 28.86 28.22 28.67 5,165,000 -0.11(-0.38%)
Jun 26, 2002 28.65 28.89 27.87 28.78 6,713,700 -0.27(-0.93%)
Jun 25, 2002 29.03 29.43 28.86 29.05 6,270,300 -0.11(-0.38%)
Jun 24, 2002 29.03 29.46 28.76 29.16 4,283,900 +0.16(+0.55%)
Jun 21, 2002 29.10 29.65 28.85 29.00 9,333,600 -0.52(-1.76%)
Jun 20, 2002 29.95 30.02 29.42 29.52 4,129,200 -0.46(-1.53%)
Jun 19, 2002 29.89 30.28 29.69 29.98 3,921,300 +0.18(+0.60%)
Jun 18, 2002 29.84 30.00 29.54 29.80 4,414,200 -0.02(-0.07%)
Jun 17, 2002 29.78 29.92 29.40 29.82 5,793,000 +0.70(+2.40%)
Jun 14, 2002 29.62 29.70 28.55 29.12 6,104,400 -0.69(-2.31%)
Jun 13, 2002 29.70 29.94 29.43 29.81 3,260,900 +0.06(+0.20%)
Jun 12, 2002 29.75 30.15 29.55 29.75 4,315,500 -0.05(-0.17%)
Jun 11, 2002 30.24 30.44 29.71 29.80 4,383,600 -0.51(-1.68%)
Jun 10, 2002 30.16 30.44 30.01 30.31 3,295,600 +0.38(+1.27%)
Jun 07, 2002 29.77 30.07 29.66 29.93 4,744,400 -0.07(-0.23%)
Jun 06, 2002 29.99 30.25 29.81 30.00 3,547,600 +0.01(+0.03%)
Jun 05, 2002 29.30 30.05 29.25 29.99 3,446,600 +0.71(+2.42%)
Jun 04, 2002 29.47 29.61 29.15 29.28 3,723,200 -0.22(-0.75%)
Jun 03, 2002 30.00 30.09 29.50 29.50 3,481,800 -0.44(-1.47%)
May 31, 2002 29.95 30.11 29.67 29.94 4,978,700 +0.17(+0.57%)
May 30, 2002 29.94 30.25 29.71 29.77 3,611,100 -0.24(-0.80%)
May 29, 2002 30.39 30.40 29.82 30.01 4,084,200 -0.14(-0.46%)
May 28, 2002 30.15 30.40 30.11 30.15 2,732,700 -0.11(-0.36%)
May 27, 2002 30.40 30.54 30.10 30.26 3,574,200 +0.00(+0.00%)
May 24, 2002 30.40 30.54 30.10 30.26 3,574,200 -0.14(-0.46%)
May 23, 2002 30.55 30.72 30.05 30.40 4,911,000 -0.25(-0.82%)
May 22, 2002 30.20 30.68 30.10 30.65 4,612,800 +0.25(+0.82%)
May 21, 2002 30.34 30.40 30.06 30.40 4,969,800 +0.27(+0.90%)
May 20, 2002 29.80 30.15 29.61 30.13 3,534,200 +0.12(+0.40%)
May 17, 2002 29.95 30.07 29.50 30.01 3,457,300 +0.04(+0.13%)
May 16, 2002 30.06 30.26 29.71 29.97 3,765,000 -0.09(-0.30%)
May 15, 2002 30.00 30.19 29.92 30.06 5,150,500 +0.08(+0.27%)
May 14, 2002 30.49 30.58 29.84 29.98 6,105,500 -0.43(-1.41%)
May 13, 2002 29.97 30.52 29.92 30.41 7,737,300 +0.60(+2.01%)
May 10, 2002 29.43 29.97 29.40 29.81 6,923,800 +0.53(+1.81%)
May 09, 2002 28.71 29.50 28.71 29.28 4,266,800 +0.40(+1.39%)
May 08, 2002 29.32 29.39 28.71 28.88 6,518,900 -0.33(-1.13%)
May 07, 2002 29.35 29.78 29.02 29.21 6,536,800 +0.11(+0.38%)
May 06, 2002 29.35 29.75 29.10 29.10 6,205,300 -0.19(-0.65%)
May 03, 2002 28.68 29.40 28.61 29.29 8,193,100 +0.79(+2.77%)
May 02, 2002 28.49 28.72 28.36 28.50 5,392,800 +0.02(+0.07%)
May 01, 2002 28.40 28.59 28.06 28.48 6,365,800 +0.08(+0.28%)
Apr 30, 2002 28.07 28.63 28.02 28.40 5,078,200 +0.19(+0.67%)
Apr 29, 2002 28.01 28.64 28.00 28.21 3,755,300 -0.02(-0.07%)
Apr 26, 2002 28.47 28.48 28.09 28.23 4,092,200 -0.10(-0.35%)
Apr 25, 2002 28.03 28.80 28.02 28.33 5,446,300 -0.17(-0.60%)
Apr 24, 2002 28.75 28.80 28.50 28.50 6,256,200 -0.27(-0.94%)
Apr 23, 2002 28.75 29.20 28.50 28.77 8,090,000 +0.27(+0.95%)
Apr 22, 2002 28.50 28.89 28.41 28.50 5,023,300 -0.10(-0.35%)
Apr 19, 2002 28.73 28.79 28.30 28.60 7,898,300 -0.02(-0.07%)
Apr 18, 2002 28.35 28.90 28.21 28.62 15,718,100 +1.46(+5.38%)
Apr 17, 2002 27.35 27.50 27.07 27.16 3,556,600 -0.34(-1.24%)
Apr 16, 2002 27.58 27.69 27.42 27.50 3,608,400 +0.10(+0.36%)
Apr 15, 2002 27.50 27.75 27.15 27.40 3,445,600 -0.40(-1.44%)
Apr 12, 2002 28.20 28.20 27.60 27.80 3,588,800 +0.09(+0.32%)
Apr 11, 2002 28.05 28.24 27.52 27.71 4,989,700 -0.24(-0.86%)
Apr 10, 2002 28.15 28.24 27.66 27.95 7,097,800 -0.20(-0.71%)
Apr 09, 2002 28.58 28.97 28.02 28.15 7,697,300 -0.34(-1.19%)
Apr 08, 2002 28.00 28.60 28.00 28.49 2,683,300 +0.14(+0.49%)
Apr 05, 2002 27.56 28.50 27.56 28.35 4,274,100 +0.56(+2.02%)
Apr 04, 2002 27.70 27.83 27.50 27.79 3,526,100 +0.30(+1.09%)
Apr 03, 2002 27.45 27.77 27.21 27.49 3,165,700 -0.01(-0.04%)
Apr 02, 2002 27.00 27.73 27.00 27.50 2,470,600 +0.25(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.