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 (%)
Feb 28, 2002 17.86 17.94 17.57 17.57 6,338,502 -0.19(-1.06%)
Feb 27, 2002 17.83 17.93 17.52 17.76 7,185,418 -0.08(-0.45%)
Feb 26, 2002 18.05 18.16 17.81 17.84 5,476,288 -0.22(-1.19%)
Feb 25, 2002 18.14 18.22 18.02 18.06 5,149,225 -0.09(-0.48%)
Feb 22, 2002 17.84 18.22 17.77 18.14 4,411,627 +0.29(+1.62%)
Feb 21, 2002 18.16 18.34 17.84 17.86 4,713,291 -0.30(-1.67%)
Feb 20, 2002 17.67 18.16 17.64 18.16 5,458,464 +0.52(+2.94%)
Feb 19, 2002 17.83 18.02 17.57 17.64 7,618,828 -0.37(-2.06%)
Feb 18, 2002 18.13 18.37 18.01 18.01 5,564,514 +0.00(+0.00%)
Feb 15, 2002 18.13 18.37 18.01 18.01 5,554,860 -0.07(-0.41%)
Feb 14, 2002 18.11 18.21 18.02 18.08 6,474,258 -0.05(-0.26%)
Feb 13, 2002 18.08 18.23 17.98 18.13 6,396,429 +0.05(+0.30%)
Feb 12, 2002 18.11 18.14 17.95 18.08 4,404,943 -0.10(-0.56%)
Feb 11, 2002 17.88 18.27 17.85 18.18 3,941,976 +0.19(+1.05%)
Feb 08, 2002 18.18 18.31 17.75 17.99 6,105,756 -0.23(-1.26%)
Feb 07, 2002 18.35 18.48 18.21 18.22 5,047,334 -0.09(-0.48%)
Feb 06, 2002 18.36 18.41 18.14 18.31 7,332,908 -0.01(-0.04%)
Feb 05, 2002 17.98 18.37 17.88 18.31 7,181,853 +0.40(+2.26%)
Feb 04, 2002 18.02 18.28 17.91 17.91 6,584,616 -0.02(-0.11%)
Feb 01, 2002 18.10 18.21 17.93 17.93 5,095,606 -0.37(-2.02%)
Jan 31, 2002 18.18 18.31 18.02 18.30 6,449,751 +0.13(+0.70%)
Jan 30, 2002 17.64 18.18 17.57 18.17 7,377,318 +0.49(+2.78%)
Jan 29, 2002 17.69 18.18 17.41 17.68 8,041,692 -0.08(-0.45%)
Jan 28, 2002 17.18 17.76 17.18 17.76 6,623,233 +0.51(+2.97%)
Jan 25, 2002 17.65 17.79 17.09 17.25 11,727,158 -0.57(-3.21%)
Jan 24, 2002 18.47 18.48 17.71 17.82 9,038,623 -0.63(-3.39%)
Jan 23, 2002 18.26 18.45 18.09 18.45 7,456,485 +0.40(+2.24%)
Jan 22, 2002 17.86 18.21 17.86 18.04 6,775,328 +0.25(+1.40%)
Jan 21, 2002 17.81 18.08 17.67 17.79 4,667,544 +0.00(+0.00%)
Jan 18, 2002 17.81 18.08 17.67 17.79 4,667,247 -0.03(-0.19%)
Jan 17, 2002 17.73 17.87 17.57 17.83 6,378,011 +0.28(+1.61%)
Jan 16, 2002 17.76 17.83 17.55 17.55 6,429,254 -0.09(-0.53%)
Jan 15, 2002 17.88 17.98 17.52 17.64 8,248,148 +0.12(+0.69%)
Jan 14, 2002 17.86 17.91 17.52 17.52 5,490,249 -0.22(-1.21%)
Jan 11, 2002 18.10 18.18 17.73 17.73 6,530,997 -0.32(-1.75%)
Jan 10, 2002 18.10 18.37 18.01 18.05 5,236,561 -0.05(-0.26%)
Jan 09, 2002 18.33 18.48 18.05 18.10 4,781,466 -0.32(-1.75%)
Jan 08, 2002 18.41 18.50 18.18 18.42 4,940,096 +0.11(+0.59%)
Jan 07, 2002 18.18 18.49 18.06 18.31 5,471,535 +0.14(+0.78%)
Jan 04, 2002 18.16 18.21 18.04 18.17 7,253,593 +0.13(+0.75%)
Jan 03, 2002 17.86 18.15 17.86 18.04 7,149,177 +0.20(+1.13%)
Jan 02, 2002 17.82 17.94 17.67 17.83 5,727,006 +0.01(+0.08%)
Dec 31, 2001 17.78 18.11 17.78 17.82 4,532,085 -0.09(-0.49%)
Dec 28, 2001 18.11 18.13 17.86 17.91 5,435,590 -0.09(-0.49%)
Dec 27, 2001 17.75 18.11 17.54 18.00 7,191,359 +0.42(+2.41%)
Dec 26, 2001 17.34 17.73 17.32 17.57 5,090,259 +0.17(+0.97%)
Dec 24, 2001 17.47 17.55 17.40 17.40 1,902,516 -0.03(-0.19%)
Dec 21, 2001 17.47 17.59 17.30 17.44 9,036,395 +0.17(+0.97%)
Dec 20, 2001 17.61 17.73 17.27 17.27 6,733,442 -0.35(-1.99%)
Dec 19, 2001 17.59 17.83 17.59 17.62 6,409,796 -0.15(-0.87%)
Dec 18, 2001 17.76 17.95 17.59 17.77 5,090,408 +0.23(+1.30%)
Dec 17, 2001 18.06 18.11 17.55 17.55 8,003,816 -0.50(-2.76%)
Dec 14, 2001 17.57 18.23 17.54 18.04 11,540,159 +0.78(+4.52%)
Dec 13, 2001 17.00 17.38 16.93 17.26 9,159,377 +0.00(+0.00%)
Dec 12, 2001 17.98 18.01 17.13 17.26 12,060,607 -0.58(-3.25%)
Dec 11, 2001 17.84 18.02 17.77 17.84 9,367,616 -0.35(-1.92%)
Dec 10, 2001 18.21 18.51 18.08 18.19 6,337,759 +0.08(+0.45%)
Dec 07, 2001 18.63 18.63 18.05 18.11 6,695,419 -0.48(-2.61%)
Dec 06, 2001 18.41 18.66 18.39 18.60 7,441,780 +0.09(+0.51%)
Dec 05, 2001 18.11 18.51 17.95 18.50 6,532,927 +0.41(+2.27%)
Dec 04, 2001 18.15 18.15 17.91 18.09 6,220,570 +0.10(+0.56%)
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.