McDonald's Corp (NY: MCD )

282.35 +0.33 (+0.12%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 20.25 20.65 20.09 20.39 7,623,135 -0.28(-1.34%)
May 30, 2001 20.53 20.74 20.37 20.66 5,348,849 -0.04(-0.20%)
May 29, 2001 20.55 20.73 20.41 20.70 4,132,243 +0.16(+0.79%)
May 25, 2001 20.52 20.60 20.38 20.54 3,054,660 -0.17(-0.81%)
May 24, 2001 20.30 20.71 20.28 20.71 4,451,879 +0.35(+1.72%)
May 23, 2001 20.30 20.43 20.10 20.36 6,152,246 -0.18(-0.85%)
May 22, 2001 20.67 20.84 20.33 20.53 10,139,673 +0.43(+2.14%)
May 21, 2001 20.04 20.18 19.54 20.10 8,628,384 +0.04(+0.20%)
May 18, 2001 19.22 20.13 19.20 20.06 13,218,989 +0.88(+4.56%)
May 17, 2001 18.51 19.36 18.51 19.19 11,585,015 +0.54(+2.89%)
May 16, 2001 18.58 18.84 18.45 18.65 7,234,136 +0.13(+0.73%)
May 15, 2001 18.68 18.93 18.48 18.51 6,417,074 -0.17(-0.90%)
May 14, 2001 18.51 18.78 18.42 18.68 9,386,628 +0.01(+0.04%)
May 11, 2001 18.25 18.70 18.21 18.68 7,205,618 +0.56(+3.08%)
May 10, 2001 18.31 18.32 18.12 18.12 7,807,757 -0.20(-1.07%)
May 09, 2001 17.71 18.31 17.67 18.31 9,073,973 +0.44(+2.45%)
May 08, 2001 18.03 18.14 17.84 17.88 6,171,555 -0.15(-0.82%)
May 07, 2001 18.16 18.18 17.94 18.02 5,021,341 -0.03(-0.19%)
May 04, 2001 17.79 18.08 17.78 18.06 9,438,613 -0.05(-0.30%)
May 03, 2001 18.56 18.56 18.01 18.11 9,560,110 -0.44(-2.36%)
May 02, 2001 18.71 18.71 18.35 18.55 5,321,520 -0.15(-0.83%)
May 01, 2001 18.35 18.82 18.26 18.70 5,966,732 +0.19(+1.02%)
Apr 30, 2001 18.45 18.64 18.11 18.51 8,582,637 +0.26(+1.44%)
Apr 27, 2001 18.35 18.49 18.02 18.25 4,194,477 +0.06(+0.33%)
Apr 26, 2001 18.08 18.31 17.97 18.19 4,505,052 +0.01(+0.07%)
Apr 25, 2001 18.19 18.21 17.92 18.18 6,365,535 +0.11(+0.60%)
Apr 24, 2001 18.32 18.35 18.03 18.07 7,514,560 -0.08(-0.45%)
Apr 23, 2001 18.23 18.35 18.04 18.15 5,105,855 -0.09(-0.48%)
Apr 20, 2001 18.35 18.49 17.98 18.24 5,956,038 -0.26(-1.38%)
Apr 19, 2001 18.51 18.78 17.98 18.49 7,288,795 -0.01(-0.07%)
Apr 18, 2001 18.14 18.82 18.08 18.51 6,378,902 +0.22(+1.18%)
Apr 17, 2001 18.19 18.38 18.11 18.29 4,224,183 -0.03(-0.18%)
Apr 16, 2001 18.14 18.37 18.02 18.33 3,630,510 +0.22(+1.23%)
Apr 12, 2001 17.80 18.20 17.79 18.10 4,266,959 +0.11(+0.60%)
Apr 11, 2001 18.07 18.35 17.88 18.00 5,057,434 -0.18(-1.00%)
Apr 10, 2001 18.00 18.43 17.91 18.18 5,571,941 +0.21(+1.16%)
Apr 09, 2001 17.47 18.14 17.46 17.97 5,456,385 +0.30(+1.68%)
Apr 06, 2001 17.65 17.67 17.34 17.67 4,919,896 +0.17(+0.96%)
Apr 05, 2001 17.73 17.87 17.32 17.50 6,478,863 -0.06(-0.34%)
Apr 04, 2001 17.47 17.57 17.09 17.57 8,103,777 +0.20(+1.16%)
Apr 03, 2001 17.88 17.89 17.25 17.36 8,261,812 -0.57(-3.19%)
Apr 02, 2001 17.71 18.35 17.71 17.94 6,773,248 +0.06(+0.34%)
Mar 30, 2001 17.27 17.91 17.18 17.88 8,682,152 +0.04(+0.23%)
Mar 29, 2001 17.00 18.16 16.89 17.83 8,434,850 +0.81(+4.79%)
Mar 28, 2001 17.02 17.18 16.83 17.02 6,191,903 -0.03(-0.20%)
Mar 27, 2001 17.03 17.24 16.87 17.05 8,479,112 +0.02(+0.12%)
Mar 26, 2001 16.83 17.16 16.66 17.03 7,670,516 +0.20(+1.20%)
Mar 23, 2001 17.00 17.06 16.66 16.83 7,738,691 -0.07(-0.44%)
Mar 22, 2001 16.93 17.15 16.75 16.91 11,241,614 -0.36(-2.11%)
Mar 21, 2001 17.24 17.57 17.05 17.27 9,182,845 -0.08(-0.47%)
Mar 20, 2001 17.77 17.83 17.30 17.35 7,399,449 -0.41(-2.31%)
Mar 19, 2001 17.67 17.98 17.65 17.76 6,525,649 -0.08(-0.45%)
Mar 16, 2001 18.04 18.48 17.58 17.84 12,558,924 -0.50(-2.72%)
Mar 15, 2001 18.38 18.39 17.87 18.34 8,550,109 -0.21(-1.13%)
Mar 14, 2001 17.71 18.92 17.70 18.55 14,794,146 -0.17(-0.90%)
Mar 13, 2001 18.68 18.87 18.27 18.72 12,196,066 -0.18(-0.93%)
Mar 12, 2001 19.29 19.29 18.80 18.89 7,393,954 -0.60(-3.07%)
Mar 09, 2001 19.73 19.76 19.27 19.49 5,563,029 -0.24(-1.19%)
Mar 08, 2001 18.99 19.73 18.97 19.73 5,998,815 +0.61(+3.17%)
Mar 07, 2001 19.42 19.50 18.93 19.12 5,649,622 -0.30(-1.56%)
Mar 06, 2001 18.92 19.46 18.75 19.42 8,358,208 +0.20(+1.02%)
Mar 05, 2001 19.26 19.31 19.16 19.23 4,131,203 -0.20(-1.00%)
Mar 02, 2001 19.67 19.67 19.26 19.42 7,314,639 -0.24(-1.23%)
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.