McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 15.17 15.34 15.00 15.12 3,778,053 -0.03(-0.21%)
Aug 29, 2002 15.01 15.35 14.80 15.15 5,836,610 +0.15(+1.02%)
Aug 28, 2002 14.97 15.32 14.94 15.00 7,862,015 -0.18(-1.17%)
Aug 27, 2002 15.28 15.40 15.02 15.18 5,756,166 -0.07(-0.46%)
Aug 26, 2002 15.50 15.52 14.86 15.25 4,987,703 -0.12(-0.79%)
Aug 23, 2002 15.37 15.66 15.28 15.37 4,451,303 -0.16(-1.03%)
Aug 22, 2002 15.71 15.72 15.26 15.53 5,035,310 -0.08(-0.49%)
Aug 21, 2002 15.59 15.76 15.43 15.61 7,951,101 +0.10(+0.62%)
Aug 20, 2002 15.67 15.67 15.31 15.51 9,478,128 -0.15(-0.97%)
Aug 19, 2002 15.08 15.71 14.98 15.66 7,537,410 +0.52(+3.40%)
Aug 16, 2002 15.50 15.50 15.10 15.15 8,688,140 -0.23(-1.49%)
Aug 15, 2002 14.72 15.38 14.64 15.38 8,337,925 +0.74(+5.04%)
Aug 14, 2002 14.30 14.80 14.20 14.64 8,465,033 +0.22(+1.50%)
Aug 13, 2002 14.59 14.79 14.37 14.42 8,171,537 -0.17(-1.13%)
Aug 12, 2002 14.42 14.82 14.17 14.59 8,908,420 +0.10(+0.70%)
Aug 09, 2002 14.02 14.56 14.00 14.49 10,793,990 +0.17(+1.16%)
Aug 08, 2002 14.96 15.08 14.05 14.32 18,366,280 -0.55(-3.68%)
Aug 07, 2002 14.91 15.04 14.47 14.87 9,537,676 +0.24(+1.65%)
Aug 06, 2002 15.17 15.35 14.61 14.63 8,415,384 -0.55(-3.61%)
Aug 05, 2002 15.01 15.40 15.01 15.17 6,097,111 +0.03(+0.17%)
Aug 02, 2002 15.35 15.49 14.85 15.15 6,632,883 -0.34(-2.22%)
Aug 01, 2002 15.69 16.13 15.47 15.49 9,042,284 -0.26(-1.66%)
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%)
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.