Skip to main content

McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 18.82 19.04 18.66 18.68 4,393,507 +0.00(+0.00%)
Mar 28, 2002 18.82 19.04 18.66 18.68 4,393,507 -0.13(-0.68%)
Mar 27, 2002 18.45 18.92 18.37 18.81 4,540,699 +0.30(+1.64%)
Mar 26, 2002 18.27 18.64 18.26 18.51 4,499,408 +0.18(+0.99%)
Mar 25, 2002 18.28 18.54 18.21 18.33 6,894,449 -0.29(-1.56%)
Mar 22, 2002 18.85 19.21 18.62 18.62 10,941,882 -0.71(-3.66%)
Mar 21, 2002 19.34 19.57 19.20 19.32 4,956,137 -0.03(-0.17%)
Mar 20, 2002 19.13 19.52 19.13 19.36 5,388,507 -0.03(-0.17%)
Mar 19, 2002 19.07 19.40 19.07 19.39 3,861,919 +0.24(+1.27%)
Mar 18, 2002 19.32 19.38 19.03 19.15 4,427,074 -0.19(-0.97%)
Mar 15, 2002 19.15 19.48 19.05 19.34 8,804,391 +0.38(+2.03%)
Mar 14, 2002 19.00 19.14 18.84 18.95 5,891,428 +0.17(+0.90%)
Mar 13, 2002 19.01 19.49 18.40 18.78 15,248,053 -0.30(-1.59%)
Mar 12, 2002 18.65 19.21 18.62 19.09 7,643,038 +0.30(+1.61%)
Mar 11, 2002 18.74 18.93 18.70 18.78 6,529,660 -0.01(-0.04%)
Mar 08, 2002 18.72 18.99 18.68 18.79 6,356,771 +0.11(+0.61%)
Mar 07, 2002 18.85 18.85 18.60 18.68 6,216,559 -0.22(-1.14%)
Mar 06, 2002 18.74 19.26 18.70 18.89 8,911,036 +0.30(+1.59%)
Mar 05, 2002 18.20 18.72 18.10 18.60 9,385,291 +0.52(+2.87%)
Mar 04, 2002 17.71 18.25 17.67 18.08 7,693,687 +0.46(+2.60%)
Mar 01, 2002 17.74 17.79 17.55 17.62 6,440,839 +0.05(+0.27%)
Feb 28, 2002 17.86 17.94 17.57 17.57 6,338,502 -0.19(-1.06%)
Feb 27, 2002 17.83 17.93 17.52 17.76 7,185,418 -0.08(-0.45%)
Feb 26, 2002 18.05 18.16 17.81 17.84 5,476,288 -0.22(-1.19%)
Feb 25, 2002 18.14 18.22 18.02 18.06 5,149,225 -0.09(-0.48%)
Feb 22, 2002 17.84 18.22 17.77 18.14 4,411,627 +0.29(+1.62%)
Feb 21, 2002 18.16 18.34 17.84 17.86 4,713,291 -0.30(-1.67%)
Feb 20, 2002 17.67 18.16 17.64 18.16 5,458,464 +0.52(+2.94%)
Feb 19, 2002 17.83 18.02 17.57 17.64 7,618,828 -0.37(-2.06%)
Feb 18, 2002 18.13 18.37 18.01 18.01 5,564,514 +0.00(+0.00%)
Feb 15, 2002 18.13 18.37 18.01 18.01 5,554,860 -0.07(-0.41%)
Feb 14, 2002 18.11 18.21 18.02 18.08 6,474,258 -0.05(-0.26%)
Feb 13, 2002 18.08 18.23 17.98 18.13 6,396,429 +0.05(+0.30%)
Feb 12, 2002 18.11 18.14 17.95 18.08 4,404,943 -0.10(-0.56%)
Feb 11, 2002 17.88 18.27 17.85 18.18 3,941,976 +0.19(+1.05%)
Feb 08, 2002 18.18 18.31 17.75 17.99 6,105,756 -0.23(-1.26%)
Feb 07, 2002 18.35 18.48 18.21 18.22 5,047,334 -0.09(-0.48%)
Feb 06, 2002 18.36 18.41 18.14 18.31 7,332,908 -0.01(-0.04%)
Feb 05, 2002 17.98 18.37 17.88 18.31 7,181,853 +0.40(+2.26%)
Feb 04, 2002 18.02 18.28 17.91 17.91 6,584,616 -0.02(-0.11%)
Feb 01, 2002 18.10 18.21 17.93 17.93 5,095,606 -0.37(-2.02%)
Jan 31, 2002 18.18 18.31 18.02 18.30 6,449,751 +0.13(+0.70%)
Jan 30, 2002 17.64 18.18 17.57 18.17 7,377,318 +0.49(+2.78%)
Jan 29, 2002 17.69 18.18 17.41 17.68 8,041,692 -0.08(-0.45%)
Jan 28, 2002 17.18 17.76 17.18 17.76 6,623,233 +0.51(+2.97%)
Jan 25, 2002 17.65 17.79 17.09 17.25 11,727,158 -0.57(-3.21%)
Jan 24, 2002 18.47 18.48 17.71 17.82 9,038,623 -0.63(-3.39%)
Jan 23, 2002 18.26 18.45 18.09 18.45 7,456,485 +0.40(+2.24%)
Jan 22, 2002 17.86 18.21 17.86 18.04 6,775,328 +0.25(+1.40%)
Jan 21, 2002 17.81 18.08 17.67 17.79 4,667,544 +0.00(+0.00%)
Jan 18, 2002 17.81 18.08 17.67 17.79 4,667,247 -0.03(-0.19%)
Jan 17, 2002 17.73 17.87 17.57 17.83 6,378,011 +0.28(+1.61%)
Jan 16, 2002 17.76 17.83 17.55 17.55 6,429,254 -0.09(-0.53%)
Jan 15, 2002 17.88 17.98 17.52 17.64 8,248,148 +0.12(+0.69%)
Jan 14, 2002 17.86 17.91 17.52 17.52 5,490,249 -0.22(-1.21%)
Jan 11, 2002 18.10 18.18 17.73 17.73 6,530,997 -0.32(-1.75%)
Jan 10, 2002 18.10 18.37 18.01 18.05 5,236,561 -0.05(-0.26%)
Jan 09, 2002 18.33 18.48 18.05 18.10 4,781,466 -0.32(-1.75%)
Jan 08, 2002 18.41 18.50 18.18 18.42 4,940,096 +0.11(+0.59%)
Jan 07, 2002 18.18 18.49 18.06 18.31 5,471,535 +0.14(+0.78%)
Jan 04, 2002 18.16 18.21 18.04 18.17 7,253,593 +0.13(+0.75%)
Jan 03, 2002 17.86 18.15 17.86 18.04 7,149,177 +0.20(+1.13%)
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.