Skip to main content

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 (%)
Jun 29, 2001 18.71 18.71 18.18 18.22 21,443,552 -0.42(-2.24%)
Jun 28, 2001 18.56 18.85 18.54 18.64 4,025,112 +0.11(+0.62%)
Jun 27, 2001 18.46 18.69 18.28 18.52 4,376,180 -0.02(-0.11%)
Jun 26, 2001 18.83 18.84 18.18 18.54 13,464,017 -0.18(-0.94%)
Jun 25, 2001 18.83 18.98 18.63 18.72 5,432,802 -0.22(-1.14%)
Jun 22, 2001 19.12 19.14 18.73 18.94 6,009,006 -0.35(-1.82%)
Jun 21, 2001 18.85 19.30 18.85 19.29 5,204,102 +0.28(+1.49%)
Jun 20, 2001 18.85 19.20 18.72 19.00 5,796,494 +0.01(+0.07%)
Jun 19, 2001 19.19 19.39 18.84 18.99 6,545,113 -0.20(-1.05%)
Jun 18, 2001 19.14 19.22 18.95 19.19 7,537,877 -0.11(-0.59%)
Jun 15, 2001 19.76 20.12 19.14 19.31 17,603,182 -0.87(-4.31%)
Jun 14, 2001 20.20 20.47 20.07 20.17 7,140,326 -0.03(-0.13%)
Jun 13, 2001 20.15 20.40 20.10 20.20 4,785,909 +0.13(+0.64%)
Jun 12, 2001 19.98 20.23 19.85 20.07 5,520,866 -0.07(-0.33%)
Jun 11, 2001 19.83 20.19 19.70 20.14 3,923,979 +0.31(+1.56%)
Jun 08, 2001 19.97 20.20 19.47 19.83 3,656,074 -0.30(-1.47%)
Jun 07, 2001 19.91 20.24 19.88 20.13 3,750,821 +0.13(+0.64%)
Jun 06, 2001 20.27 20.50 19.94 20.00 7,768,805 +0.20(+0.99%)
Jun 05, 2001 19.70 20.03 19.53 19.80 7,014,245 +0.12(+0.62%)
Jun 04, 2001 19.90 19.93 19.58 19.68 5,341,174 -0.32(-1.62%)
Jun 01, 2001 20.39 20.43 19.88 20.01 6,083,111 -0.38(-1.88%)
May 31, 2001 20.25 20.65 20.09 20.39 7,621,932 -0.28(-1.34%)
May 30, 2001 20.54 20.75 20.38 20.67 5,348,005 -0.04(-0.20%)
May 29, 2001 20.55 20.73 20.41 20.71 4,131,591 +0.16(+0.79%)
May 25, 2001 20.52 20.60 20.38 20.54 3,054,178 -0.17(-0.81%)
May 24, 2001 20.30 20.71 20.28 20.71 4,451,176 +0.35(+1.72%)
May 23, 2001 20.30 20.44 20.10 20.36 6,151,275 -0.18(-0.85%)
May 22, 2001 20.67 20.85 20.34 20.54 10,138,073 +0.43(+2.14%)
May 21, 2001 20.05 20.18 19.54 20.11 8,627,022 +0.04(+0.20%)
May 18, 2001 19.22 20.13 19.20 20.07 13,216,903 +0.88(+4.56%)
May 17, 2001 18.52 19.36 18.52 19.19 11,583,186 +0.54(+2.89%)
May 16, 2001 18.59 18.84 18.45 18.65 7,232,994 +0.13(+0.73%)
May 15, 2001 18.69 18.93 18.48 18.52 6,416,062 -0.17(-0.90%)
May 14, 2001 18.52 18.79 18.42 18.69 9,385,146 +0.01(+0.04%)
May 11, 2001 18.26 18.71 18.21 18.68 7,204,481 +0.56(+3.08%)
May 10, 2001 18.32 18.32 18.12 18.12 7,806,525 -0.20(-1.07%)
May 09, 2001 17.71 18.32 17.68 18.32 9,072,541 +0.44(+2.45%)
May 08, 2001 18.03 18.15 17.84 17.88 6,170,581 -0.15(-0.82%)
May 07, 2001 18.16 18.19 17.95 18.03 5,020,549 -0.03(-0.19%)
May 04, 2001 17.80 18.09 17.78 18.06 9,437,123 -0.05(-0.30%)
May 03, 2001 18.56 18.56 18.01 18.11 9,558,601 -0.44(-2.36%)
May 02, 2001 18.71 18.71 18.35 18.55 5,320,680 -0.15(-0.83%)
May 01, 2001 18.35 18.82 18.26 18.71 5,965,791 +0.19(+1.02%)
Apr 30, 2001 18.45 18.64 18.11 18.52 8,581,282 +0.26(+1.44%)
Apr 27, 2001 18.35 18.50 18.02 18.26 4,193,815 +0.06(+0.33%)
Apr 26, 2001 18.09 18.31 17.97 18.19 4,504,341 +0.01(+0.07%)
Apr 25, 2001 18.19 18.21 17.93 18.18 6,364,530 +0.11(+0.60%)
Apr 24, 2001 18.32 18.36 18.03 18.07 7,513,374 -0.08(-0.45%)
Apr 23, 2001 18.23 18.35 18.05 18.15 5,105,049 -0.09(-0.48%)
Apr 20, 2001 18.35 18.50 17.99 18.24 5,955,098 -0.26(-1.38%)
Apr 19, 2001 18.51 18.79 17.98 18.50 7,287,644 -0.01(-0.07%)
Apr 18, 2001 18.15 18.82 18.09 18.51 6,377,895 +0.22(+1.18%)
Apr 17, 2001 18.19 18.38 18.11 18.30 4,223,516 -0.03(-0.18%)
Apr 16, 2001 18.15 18.38 18.03 18.33 3,629,937 +0.22(+1.23%)
Apr 12, 2001 17.80 18.20 17.80 18.11 4,266,286 +0.11(+0.60%)
Apr 11, 2001 18.07 18.35 17.88 18.00 5,056,636 -0.18(-1.00%)
Apr 10, 2001 18.01 18.43 17.91 18.18 5,571,061 +0.21(+1.16%)
Apr 09, 2001 17.47 18.14 17.47 17.97 5,455,523 +0.30(+1.68%)
Apr 06, 2001 17.66 17.68 17.34 17.68 4,919,119 +0.17(+0.96%)
Apr 05, 2001 17.73 17.87 17.32 17.51 6,477,840 -0.06(-0.34%)
Apr 04, 2001 17.47 17.57 17.10 17.57 8,102,498 +0.20(+1.16%)
Apr 03, 2001 17.88 17.89 17.25 17.37 8,260,509 -0.57(-3.19%)
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.