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 (%)
Jul 31, 2002 16.66 16.83 16.36 16.67 6,334,383 +0.17(+1.02%)
Jul 30, 2002 16.54 17.03 16.40 16.50 8,616,627 -0.12(-0.73%)
Jul 29, 2002 16.46 16.75 16.13 16.62 8,306,842 +0.80(+5.07%)
Jul 26, 2002 14.89 15.82 14.75 15.82 11,633,382 +1.10(+7.51%)
Jul 25, 2002 15.91 16.27 14.65 14.71 19,223,384 -1.29(-8.08%)
Jul 24, 2002 15.49 16.48 15.33 16.01 13,525,054 -0.05(-0.29%)
Jul 23, 2002 15.77 16.44 15.76 16.05 8,001,662 +0.36(+2.32%)
Jul 22, 2002 15.82 16.44 15.35 15.69 14,536,232 -0.59(-3.60%)
Jul 19, 2002 16.83 16.83 16.23 16.28 8,807,309 -0.63(-3.74%)
Jul 18, 2002 17.25 17.44 16.91 16.91 6,785,248 -0.40(-2.30%)
Jul 17, 2002 17.68 17.84 17.08 17.31 8,927,599 -0.24(-1.34%)
Jul 16, 2002 17.63 17.84 17.47 17.54 6,702,679 -0.34(-1.88%)
Jul 15, 2002 18.18 18.23 17.47 17.88 11,471,658 -0.38(-2.10%)
Jul 12, 2002 18.42 18.46 18.08 18.26 9,176,198 -0.18(-0.99%)
Jul 11, 2002 18.82 18.98 18.39 18.44 15,376,926 -0.47(-2.49%)
Jul 10, 2002 18.85 19.19 18.80 18.91 12,748,663 +0.20(+1.04%)
Jul 09, 2002 18.83 18.95 18.48 18.72 9,555,334 -0.07(-0.36%)
Jul 08, 2002 18.69 18.84 18.52 18.79 5,996,977 +0.04(+0.22%)
Jul 05, 2002 18.81 18.81 18.57 18.75 3,629,491 +0.28(+1.49%)
Jul 04, 2002 18.72 18.91 18.23 18.47 8,713,304 +0.00(+0.00%)
Jul 03, 2002 18.72 18.91 18.23 18.47 8,713,304 -0.19(-1.01%)
Jul 02, 2002 18.92 19.02 18.59 18.66 4,658,491 -0.26(-1.39%)
Jul 01, 2002 19.16 19.27 18.87 18.92 6,566,201 -0.24(-1.23%)
Jun 28, 2002 19.37 19.41 18.96 19.16 8,599,251 -0.15(-0.77%)
Jun 27, 2002 19.35 19.43 19.00 19.31 7,670,345 -0.07(-0.38%)
Jun 26, 2002 19.29 19.45 18.77 19.38 9,970,261 -0.18(-0.93%)
Jun 25, 2002 19.55 19.82 19.43 19.56 9,311,784 -0.07(-0.38%)
Jun 24, 2002 19.55 19.84 19.37 19.64 6,361,857 +0.11(+0.55%)
Jun 21, 2002 19.60 19.97 19.43 19.53 13,860,975 -0.35(-1.76%)
Jun 20, 2002 20.17 20.21 19.81 19.88 6,132,118 -0.31(-1.53%)
Jun 19, 2002 20.13 20.39 19.99 20.19 5,823,373 +0.12(+0.60%)
Jun 18, 2002 20.09 20.20 19.89 20.07 6,555,360 -0.01(-0.07%)
Jun 17, 2002 20.05 20.15 19.80 20.08 8,602,964 +0.47(+2.40%)
Jun 14, 2002 19.95 20.00 19.22 19.61 9,065,412 -0.46(-2.31%)
Jun 13, 2002 20.00 20.16 19.82 20.07 4,842,638 +0.04(+0.20%)
Jun 12, 2002 20.03 20.30 19.90 20.03 6,408,785 -0.03(-0.17%)
Jun 11, 2002 20.36 20.50 20.01 20.07 6,509,917 -0.34(-1.68%)
Jun 10, 2002 20.31 20.50 20.21 20.41 4,894,170 +0.26(+1.27%)
Jun 07, 2002 20.05 20.25 19.97 20.15 7,045,728 -0.05(-0.23%)
Jun 06, 2002 20.19 20.37 20.07 20.20 5,268,406 +0.01(+0.03%)
Jun 05, 2002 19.73 20.23 19.70 20.19 5,118,414 +0.48(+2.42%)
Jun 04, 2002 19.84 19.94 19.63 19.72 5,529,183 -0.15(-0.75%)
Jun 03, 2002 20.20 20.26 19.86 19.86 5,170,689 -0.30(-1.47%)
May 31, 2002 20.17 20.28 19.98 20.16 7,393,678 +0.11(+0.57%)
May 30, 2002 20.16 20.37 20.01 20.05 5,362,707 -0.16(-0.80%)
May 29, 2002 20.46 20.47 20.08 20.21 6,065,290 -0.09(-0.46%)
May 28, 2002 20.30 20.47 20.28 20.30 4,058,229 -0.07(-0.36%)
May 27, 2002 20.47 20.56 20.27 20.38 5,307,908 +0.00(+0.00%)
May 24, 2002 20.47 20.56 20.27 20.38 5,307,908 -0.09(-0.46%)
May 23, 2002 20.57 20.69 20.23 20.47 7,293,139 -0.17(-0.82%)
May 22, 2002 20.34 20.66 20.27 20.64 6,850,294 +0.17(+0.82%)
May 21, 2002 20.43 20.47 20.24 20.47 7,380,461 +0.18(+0.90%)
May 20, 2002 20.07 20.30 19.94 20.29 5,248,506 +0.08(+0.40%)
May 17, 2002 20.17 20.25 19.86 20.21 5,134,305 +0.03(+0.13%)
May 16, 2002 20.24 20.38 20.01 20.18 5,591,258 -0.06(-0.30%)
May 15, 2002 20.20 20.33 20.15 20.24 7,648,811 +0.05(+0.27%)
May 14, 2002 20.53 20.59 20.09 20.19 9,067,046 -0.29(-1.41%)
May 13, 2002 20.18 20.55 20.15 20.48 11,490,370 +0.40(+2.01%)
May 10, 2002 19.82 20.18 19.80 20.07 10,282,272 +0.36(+1.81%)
May 09, 2002 19.33 19.86 19.33 19.72 6,336,462 +0.27(+1.38%)
May 08, 2002 19.74 19.79 19.33 19.45 9,680,971 -0.22(-1.13%)
May 07, 2002 19.76 20.05 19.54 19.67 9,707,553 +0.07(+0.38%)
May 06, 2002 19.76 20.03 19.60 19.60 9,215,255 -0.13(-0.65%)
May 03, 2002 19.31 19.80 19.27 19.72 12,167,261 +0.53(+2.77%)
May 02, 2002 19.18 19.34 19.10 19.19 8,008,642 +0.01(+0.07%)
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.