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 (%)
Jul 31, 2002 15.75 15.91 15.47 15.75 6,701,700 +0.16(+1.02%)
Jul 30, 2002 15.64 16.10 15.50 15.59 9,116,286 -0.11(-0.73%)
Jul 29, 2002 15.56 15.84 15.25 15.71 8,788,539 +0.76(+5.07%)
Jul 26, 2002 14.08 14.96 13.95 14.95 12,307,976 +1.04(+7.51%)
Jul 25, 2002 15.04 15.38 13.84 13.91 20,338,108 -1.22(-8.08%)
Jul 24, 2002 14.64 15.58 14.49 15.13 14,309,342 -0.04(-0.29%)
Jul 23, 2002 14.91 15.54 14.89 15.17 8,465,662 +0.34(+2.32%)
Jul 22, 2002 14.96 15.54 14.51 14.83 15,379,157 -0.55(-3.60%)
Jul 19, 2002 15.91 15.91 15.34 15.38 9,318,026 -0.60(-3.74%)
Jul 18, 2002 16.31 16.48 15.98 15.98 7,178,710 -0.38(-2.30%)
Jul 17, 2002 16.71 16.87 16.15 16.36 9,445,291 -0.22(-1.34%)
Jul 16, 2002 16.66 16.87 16.52 16.58 7,091,352 -0.32(-1.88%)
Jul 15, 2002 17.18 17.24 16.51 16.90 12,136,875 -0.36(-2.10%)
Jul 12, 2002 17.41 17.45 17.09 17.26 9,708,306 -0.17(-0.99%)
Jul 11, 2002 17.79 17.94 17.38 17.43 16,268,601 -0.45(-2.49%)
Jul 10, 2002 17.82 18.14 17.77 17.88 13,487,931 +0.18(+1.04%)
Jul 09, 2002 17.80 17.91 17.47 17.69 10,109,428 -0.06(-0.36%)
Jul 08, 2002 17.66 17.81 17.51 17.76 6,344,729 +0.04(+0.22%)
Jul 05, 2002 17.78 17.78 17.55 17.72 3,839,958 +0.26(+1.49%)
Jul 04, 2002 17.69 17.88 17.24 17.46 9,218,570 +0.00(+0.00%)
Jul 03, 2002 17.69 17.88 17.24 17.46 9,218,570 -0.18(-1.01%)
Jul 02, 2002 17.88 17.97 17.57 17.64 4,928,627 -0.25(-1.39%)
Jul 01, 2002 18.11 18.22 17.83 17.88 6,946,961 -0.22(-1.23%)
Jun 28, 2002 18.31 18.34 17.92 18.11 9,097,904 -0.14(-0.77%)
Jun 27, 2002 18.29 18.37 17.96 18.25 8,115,132 -0.07(-0.38%)
Jun 26, 2002 18.23 18.39 17.74 18.32 10,548,415 -0.17(-0.93%)
Jun 25, 2002 18.48 18.73 18.37 18.49 9,851,755 -0.07(-0.38%)
Jun 24, 2002 18.48 18.75 18.30 18.56 6,730,767 +0.10(+0.55%)
Jun 21, 2002 18.52 18.87 18.36 18.46 14,664,743 -0.33(-1.76%)
Jun 20, 2002 19.06 19.11 18.72 18.79 6,487,706 -0.29(-1.53%)
Jun 19, 2002 19.02 19.27 18.90 19.08 6,161,058 +0.11(+0.60%)
Jun 18, 2002 18.99 19.09 18.80 18.97 6,935,492 -0.01(-0.07%)
Jun 17, 2002 18.95 19.04 18.71 18.98 9,101,831 +0.45(+2.40%)
Jun 14, 2002 18.85 18.90 18.17 18.53 9,591,096 -0.44(-2.31%)
Jun 13, 2002 18.90 19.06 18.73 18.97 5,123,453 +0.04(+0.20%)
Jun 12, 2002 18.93 19.19 18.81 18.93 6,780,416 -0.03(-0.17%)
Jun 11, 2002 19.25 19.37 18.91 18.97 6,887,414 -0.32(-1.68%)
Jun 10, 2002 19.20 19.37 19.10 19.29 5,177,972 +0.24(+1.27%)
Jun 07, 2002 18.95 19.14 18.88 19.05 7,454,294 -0.04(-0.23%)
Jun 06, 2002 19.09 19.25 18.97 19.09 5,573,909 +0.01(+0.03%)
Jun 05, 2002 18.65 19.13 18.62 19.09 5,415,220 +0.45(+2.42%)
Jun 04, 2002 18.76 18.85 18.55 18.64 5,849,808 -0.14(-0.75%)
Jun 03, 2002 19.09 19.15 18.78 18.78 5,470,526 -0.28(-1.47%)
May 31, 2002 19.06 19.16 18.88 19.06 7,822,421 +0.11(+0.57%)
May 30, 2002 19.06 19.25 18.91 18.95 5,673,679 -0.15(-0.80%)
May 29, 2002 19.34 19.35 18.98 19.10 6,417,003 -0.09(-0.46%)
May 28, 2002 19.19 19.35 19.16 19.19 4,293,557 -0.07(-0.36%)
May 27, 2002 19.35 19.44 19.16 19.26 5,615,703 +0.00(+0.00%)
May 24, 2002 19.35 19.44 19.16 19.26 5,615,703 -0.09(-0.46%)
May 23, 2002 19.44 19.55 19.13 19.35 7,716,053 -0.16(-0.82%)
May 22, 2002 19.22 19.53 19.16 19.51 7,247,527 +0.16(+0.82%)
May 21, 2002 19.31 19.35 19.13 19.35 7,808,438 +0.17(+0.90%)
May 20, 2002 18.97 19.19 18.85 19.18 5,552,855 +0.08(+0.40%)
May 17, 2002 19.06 19.14 18.78 19.10 5,432,032 +0.03(+0.13%)
May 16, 2002 19.13 19.26 18.91 19.07 5,915,483 -0.06(-0.30%)
May 15, 2002 19.09 19.21 19.04 19.13 8,092,350 +0.05(+0.27%)
May 14, 2002 19.41 19.46 18.99 19.08 9,592,824 -0.27(-1.41%)
May 13, 2002 19.07 19.42 19.04 19.35 12,156,672 +0.38(+2.01%)
May 10, 2002 18.73 19.07 18.71 18.97 10,878,519 +0.34(+1.81%)
May 09, 2002 18.27 18.78 18.27 18.64 6,703,900 +0.25(+1.39%)
May 08, 2002 18.66 18.71 18.27 18.38 10,242,349 -0.21(-1.13%)
May 07, 2002 18.68 18.95 18.47 18.59 10,270,473 +0.07(+0.38%)
May 06, 2002 18.68 18.93 18.52 18.52 9,749,628 -0.12(-0.65%)
May 03, 2002 18.25 18.71 18.21 18.64 12,872,815 +0.50(+2.77%)
May 02, 2002 18.13 18.28 18.05 18.14 8,473,046 +0.01(+0.07%)
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.