Skip to main content

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 (%)
Mar 30, 2001 16.33 16.93 16.24 16.90 9,184,161 +0.04(+0.23%)
Mar 29, 2001 16.07 17.17 15.97 16.86 8,922,560 +0.77(+4.79%)
Mar 28, 2001 16.09 16.24 15.91 16.09 6,549,925 -0.03(-0.20%)
Mar 27, 2001 16.10 16.29 15.95 16.12 8,969,381 +0.02(+0.12%)
Mar 26, 2001 15.91 16.22 15.75 16.10 8,114,032 +0.19(+1.20%)
Mar 23, 2001 16.07 16.13 15.75 15.91 8,186,149 -0.07(-0.44%)
Mar 22, 2001 16.01 16.22 15.84 15.98 11,891,614 -0.34(-2.11%)
Mar 21, 2001 16.29 16.61 16.12 16.33 9,713,805 -0.08(-0.47%)
Mar 20, 2001 16.80 16.85 16.35 16.40 7,827,292 -0.39(-2.31%)
Mar 19, 2001 16.70 16.99 16.68 16.79 6,902,968 -0.08(-0.45%)
Mar 16, 2001 17.06 17.47 16.62 16.87 13,285,092 -0.47(-2.72%)
Mar 15, 2001 17.38 17.38 16.89 17.34 9,044,483 -0.20(-1.13%)
Mar 14, 2001 16.74 17.88 16.73 17.53 15,649,557 -0.16(-0.90%)
Mar 13, 2001 17.66 17.84 17.27 17.69 12,901,253 -0.17(-0.93%)
Mar 12, 2001 18.23 18.23 17.78 17.86 7,821,479 -0.57(-3.07%)
Mar 09, 2001 18.65 18.68 18.22 18.43 5,884,688 -0.22(-1.19%)
Mar 08, 2001 17.95 18.65 17.93 18.65 6,345,672 +0.57(+3.17%)
Mar 07, 2001 18.36 18.43 17.89 18.08 5,976,288 -0.29(-1.56%)
Mar 06, 2001 17.88 18.40 17.73 18.36 8,841,487 +0.18(+1.02%)
Mar 05, 2001 18.20 18.25 18.11 18.18 4,370,073 -0.18(-1.01%)
Mar 02, 2001 18.59 18.59 18.20 18.36 7,737,578 -0.23(-1.23%)
Mar 01, 2001 18.48 18.76 18.45 18.59 7,434,969 -0.12(-0.65%)
Feb 28, 2001 19.09 19.09 18.46 18.71 7,199,449 -0.41(-2.16%)
Feb 27, 2001 19.11 19.20 18.91 19.13 5,760,408 +0.11(+0.57%)
Feb 26, 2001 19.13 19.22 18.93 19.02 4,342,106 -0.15(-0.80%)
Feb 23, 2001 19.16 19.41 19.06 19.17 7,310,689 +0.04(+0.20%)
Feb 22, 2001 18.87 19.32 18.84 19.13 6,316,605 +0.24(+1.28%)
Feb 21, 2001 19.25 19.64 18.85 18.89 6,694,944 -0.48(-2.50%)
Feb 20, 2001 19.14 19.63 19.14 19.37 5,833,311 +0.14(+0.73%)
Feb 16, 2001 19.09 19.38 19.00 19.23 7,212,490 +0.09(+0.47%)
Feb 15, 2001 18.64 19.20 18.62 19.14 11,134,935 +0.53(+2.84%)
Feb 14, 2001 19.73 19.73 18.55 18.62 7,680,858 -0.48(-2.50%)
Feb 13, 2001 19.03 19.32 18.92 19.09 8,224,486 +0.11(+0.57%)
Feb 12, 2001 18.94 19.25 18.87 18.99 6,073,387 +0.04(+0.24%)
Feb 09, 2001 18.67 19.16 18.64 18.94 5,351,745 +0.27(+1.43%)
Feb 08, 2001 18.72 18.88 18.43 18.67 10,933,824 +0.04(+0.24%)
Feb 07, 2001 19.10 19.25 18.58 18.63 9,604,451 -0.48(-2.53%)
Feb 06, 2001 18.63 19.41 18.62 19.11 10,670,338 +0.43(+2.28%)
Feb 05, 2001 18.62 18.79 18.55 18.69 6,928,893 -0.04(-0.24%)
Feb 02, 2001 18.50 18.78 18.43 18.73 9,065,223 +0.25(+1.38%)
Feb 01, 2001 18.78 18.93 18.43 18.48 10,914,656 -0.20(-1.09%)
Jan 31, 2001 18.62 18.77 18.43 18.68 12,334,215 -0.06(-0.34%)
Jan 30, 2001 18.78 18.80 18.53 18.74 8,770,627 -0.04(-0.24%)
Jan 29, 2001 18.58 18.91 17.82 18.79 13,357,680 +0.33(+1.79%)
Jan 26, 2001 18.78 19.06 18.34 18.46 15,132,639 -0.36(-1.89%)
Jan 25, 2001 19.61 19.81 17.98 18.81 32,717,730 -0.80(-4.06%)
Jan 24, 2001 20.29 20.44 19.29 19.61 17,293,322 -1.32(-6.30%)
Jan 23, 2001 21.32 21.32 20.76 20.93 5,170,117 -0.39(-1.85%)
Jan 22, 2001 20.76 21.48 20.76 21.32 5,133,822 +0.44(+2.10%)
Jan 19, 2001 21.28 21.32 20.81 20.88 8,230,613 -0.52(-2.41%)
Jan 18, 2001 21.72 21.84 21.40 21.40 7,454,452 -0.68(-3.08%)
Jan 17, 2001 21.56 22.31 21.40 22.08 8,206,417 +0.36(+1.67%)
Jan 16, 2001 20.84 21.72 20.44 21.72 7,142,573 +0.32(+1.49%)
Jan 12, 2001 20.97 21.60 20.72 21.40 5,160,061 +0.59(+2.85%)
Jan 11, 2001 21.20 21.20 20.76 20.81 3,424,852 -0.32(-1.51%)
Jan 10, 2001 20.93 21.20 20.56 21.12 4,857,766 +0.08(+0.39%)
Jan 09, 2001 20.72 21.16 20.72 21.04 4,364,888 +0.04(+0.18%)
Jan 08, 2001 20.93 21.20 20.84 21.00 4,404,953 +0.04(+0.18%)
Jan 05, 2001 20.84 21.00 20.72 20.97 6,283,296 -0.04(-0.18%)
Jan 04, 2001 21.16 21.56 20.93 21.00 9,354,477 -0.44(-2.05%)
Jan 03, 2001 21.36 22.08 21.25 21.44 5,130,523 +0.12(+0.57%)
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.