FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
196.31 USD  +1.59 (+0.82%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2001 26.41 26.90 26.41 26.47 3,051,300 -0.13(-0.49%)
Dec 28, 2001 26.90 26.93 26.52 26.60 3,659,600 -0.13(-0.49%)
Dec 27, 2001 26.36 26.90 26.05 26.73 4,841,700 +0.63(+2.41%)
Dec 26, 2001 25.75 26.34 25.72 26.10 3,427,100 +0.25(+0.97%)
Dec 24, 2001 25.95 26.06 25.84 25.85 1,280,900 -0.05(-0.19%)
Dec 21, 2001 25.95 26.12 25.70 25.90 6,083,900 +0.25(+0.97%)
Dec 20, 2001 26.15 26.34 25.65 25.65 4,533,400 -0.52(-1.99%)
Dec 19, 2001 26.13 26.48 26.12 26.17 4,315,500 -0.23(-0.87%)
Dec 18, 2001 26.38 26.66 26.13 26.40 3,427,200 +0.34(+1.30%)
Dec 17, 2001 26.83 26.90 26.06 26.06 5,388,700 -0.74(-2.76%)
Dec 14, 2001 26.10 27.08 26.05 26.80 7,769,600 +1.16(+4.52%)
Dec 13, 2001 25.25 25.82 25.15 25.64 6,166,700 +0.00(+0.00%)
Dec 12, 2001 26.70 26.75 25.45 25.64 8,120,000 -0.86(-3.25%)
Dec 11, 2001 26.50 26.76 26.40 26.50 6,306,900 -0.52(-1.92%)
Dec 10, 2001 27.05 27.49 26.86 27.02 4,267,000 +0.12(+0.45%)
Dec 07, 2001 27.67 27.67 26.81 26.90 4,507,800 -0.72(-2.61%)
Dec 06, 2001 27.35 27.72 27.31 27.62 5,010,300 +0.14(+0.51%)
Dec 05, 2001 26.90 27.50 26.66 27.48 4,398,400 +0.61(+2.27%)
Dec 04, 2001 26.96 26.96 26.60 26.87 4,188,100 +0.15(+0.56%)
Dec 03, 2001 27.02 27.36 26.60 26.72 5,590,900 -0.12(-0.45%)
Nov 30, 2001 26.89 27.03 26.59 26.84 4,178,900 +0.05(+0.19%)
Nov 29, 2001 26.60 26.95 26.56 26.79 2,903,400 +0.03(+0.11%)
Nov 28, 2001 27.01 27.10 26.50 26.76 7,836,600 -0.26(-0.96%)
Nov 27, 2001 27.22 27.23 26.90 27.02 5,821,200 -0.38(-1.39%)
Nov 26, 2001 27.32 27.75 27.26 27.40 5,095,200 -0.12(-0.44%)
Nov 23, 2001 27.38 27.60 27.30 27.52 1,287,400 +0.34(+1.25%)
Nov 21, 2001 27.05 27.21 26.91 27.18 3,011,000 -0.04(-0.15%)
Nov 20, 2001 27.43 27.62 27.17 27.22 5,013,400 -0.64(-2.30%)
Nov 19, 2001 28.01 28.25 27.45 27.86 3,379,700 -0.15(-0.54%)
Nov 16, 2001 28.50 28.50 28.00 28.01 5,665,800 -0.35(-1.23%)
Nov 15, 2001 27.74 28.36 27.58 28.36 4,550,600 +0.82(+2.98%)
Nov 14, 2001 27.21 27.68 27.21 27.54 5,262,300 +0.08(+0.29%)
Nov 13, 2001 27.14 27.54 27.01 27.46 5,343,800 +0.70(+2.62%)
Nov 12, 2001 26.78 26.95 26.12 26.76 3,273,200 +0.18(+0.68%)
Nov 09, 2001 26.17 26.75 25.99 26.58 4,726,900 +0.28(+1.06%)
Nov 08, 2001 27.00 27.13 25.88 26.30 8,060,900 -0.72(-2.66%)
Nov 07, 2001 27.08 27.26 26.76 27.02 3,400,400 +0.02(+0.07%)
Nov 06, 2001 26.72 27.15 26.66 27.00 3,183,600 +0.22(+0.82%)
Nov 05, 2001 26.84 27.00 26.42 26.78 4,099,400 -0.01(-0.04%)
Nov 02, 2001 26.50 26.98 26.36 26.79 3,289,300 +0.59(+2.25%)
Nov 01, 2001 26.10 26.45 25.82 26.20 5,004,700 +0.13(+0.50%)
Oct 31, 2001 25.95 26.37 25.85 26.07 6,537,500 +0.08(+0.31%)
Oct 30, 2001 26.70 26.90 25.00 25.99 13,766,100 -1.29(-4.73%)
Oct 29, 2001 28.55 28.90 27.28 27.28 7,589,000 -1.67(-5.77%)
Oct 26, 2001 28.00 29.01 28.00 28.95 2,986,300 +0.60(+2.12%)
Oct 25, 2001 27.75 28.38 27.38 28.35 3,270,500 +0.36(+1.29%)
Oct 24, 2001 27.80 28.11 27.60 27.99 3,648,400 +0.33(+1.19%)
Oct 23, 2001 28.30 28.40 27.55 27.66 4,088,200 -0.74(-2.61%)
Oct 22, 2001 28.02 28.70 28.02 28.40 3,753,000 -0.18(-0.63%)
Oct 19, 2001 28.50 28.61 28.01 28.58 6,213,900 -0.66(-2.26%)
Oct 18, 2001 29.32 29.39 28.75 29.24 5,027,100 -0.16(-0.54%)
Oct 17, 2001 29.91 30.00 29.32 29.40 4,883,500 -0.30(-1.01%)
Oct 16, 2001 29.60 29.84 29.45 29.70 4,784,200 +0.19(+0.64%)
Oct 15, 2001 29.74 29.97 29.37 29.51 4,995,600 +0.02(+0.07%)
Oct 12, 2001 29.55 29.97 28.96 29.49 4,605,100 -0.56(-1.86%)
Oct 11, 2001 29.45 30.10 29.37 30.05 5,712,500 +0.60(+2.04%)
Oct 10, 2001 29.00 29.51 28.93 29.45 5,326,500 +0.66(+2.29%)
Oct 09, 2001 28.09 28.87 28.05 28.79 2,439,700 +0.43(+1.52%)
Oct 08, 2001 28.83 28.84 28.26 28.36 3,588,800 -0.53(-1.83%)
Oct 05, 2001 29.00 29.04 28.42 28.89 4,423,000 -0.04(-0.14%)
Oct 04, 2001 28.92 28.93 28.52 28.93 6,536,900 +0.28(+0.98%)
Oct 03, 2001 27.69 28.71 27.52 28.65 5,017,900 +1.03(+3.73%)
Oct 02, 2001 27.48 27.65 27.27 27.62 3,640,200 +0.29(+1.06%)
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.