Skip to main content

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 (%)
Jun 29, 2001 17.69 17.69 17.19 17.23 22,683,438 -0.39(-2.24%)
Jun 28, 2001 17.54 17.82 17.52 17.62 4,257,847 +0.11(+0.62%)
Jun 27, 2001 17.45 17.66 17.28 17.51 4,629,215 -0.02(-0.11%)
Jun 26, 2001 17.80 17.81 17.19 17.53 14,242,519 -0.17(-0.94%)
Jun 25, 2001 17.80 17.94 17.61 17.70 5,746,932 -0.20(-1.14%)
Jun 22, 2001 18.08 18.10 17.70 17.90 6,356,452 -0.33(-1.82%)
Jun 21, 2001 17.82 18.24 17.82 18.23 5,505,009 +0.27(+1.49%)
Jun 20, 2001 17.82 18.15 17.70 17.96 6,131,652 +0.01(+0.07%)
Jun 19, 2001 18.14 18.33 17.81 17.95 6,923,558 -0.19(-1.05%)
Jun 18, 2001 18.09 18.17 17.91 18.14 7,973,724 -0.11(-0.59%)
Jun 15, 2001 18.68 19.02 18.09 18.25 18,621,014 -0.82(-4.31%)
Jun 14, 2001 19.10 19.35 18.97 19.07 7,553,187 -0.03(-0.13%)
Jun 13, 2001 19.05 19.28 19.00 19.10 5,062,635 +0.12(+0.64%)
Jun 12, 2001 18.89 19.13 18.77 18.98 5,840,088 -0.06(-0.33%)
Jun 11, 2001 18.75 19.09 18.62 19.04 4,150,867 +0.29(+1.56%)
Jun 08, 2001 18.88 19.10 18.40 18.75 3,867,471 -0.28(-1.47%)
Jun 07, 2001 18.82 19.14 18.79 19.03 3,967,697 +0.12(+0.64%)
Jun 06, 2001 19.16 19.38 18.85 18.91 8,218,004 +0.18(+0.99%)
Jun 05, 2001 18.63 18.94 18.46 18.72 7,419,815 +0.11(+0.62%)
Jun 04, 2001 18.81 18.84 18.51 18.61 5,650,005 -0.31(-1.62%)
Jun 01, 2001 19.28 19.31 18.79 18.91 6,434,842 -0.36(-1.88%)
May 31, 2001 19.15 19.52 19.00 19.28 8,062,639 -0.26(-1.34%)
May 30, 2001 19.42 19.61 19.26 19.54 5,657,232 -0.04(-0.20%)
May 29, 2001 19.43 19.60 19.29 19.57 4,370,483 +0.15(+0.79%)
May 25, 2001 19.40 19.47 19.27 19.42 3,230,774 -0.16(-0.81%)
May 24, 2001 19.19 19.58 19.17 19.58 4,708,547 +0.33(+1.72%)
May 23, 2001 19.19 19.32 19.00 19.25 6,506,947 -0.17(-0.85%)
May 22, 2001 19.54 19.71 19.22 19.42 10,724,265 +0.41(+2.14%)
May 21, 2001 18.95 19.08 18.47 19.01 9,125,844 +0.04(+0.20%)
May 18, 2001 18.17 19.03 18.15 18.97 13,981,117 +0.83(+4.56%)
May 17, 2001 17.51 18.30 17.51 18.14 12,252,937 +0.51(+2.89%)
May 16, 2001 17.57 17.81 17.44 17.63 7,651,213 +0.13(+0.73%)
May 15, 2001 17.66 17.89 17.47 17.51 6,787,044 -0.16(-0.90%)
May 14, 2001 17.51 17.76 17.42 17.66 9,927,804 +0.01(+0.04%)
May 11, 2001 17.26 17.68 17.22 17.66 7,621,051 +0.53(+3.08%)
May 10, 2001 17.31 17.32 17.13 17.13 8,257,906 -0.18(-1.07%)
May 09, 2001 16.74 17.31 16.71 17.31 9,597,123 +0.41(+2.45%)
May 08, 2001 17.05 17.16 16.87 16.90 6,527,370 -0.14(-0.82%)
May 07, 2001 17.17 17.19 16.96 17.04 5,310,842 -0.03(-0.19%)
May 04, 2001 16.82 17.10 16.81 17.07 9,982,787 -0.05(-0.30%)
May 03, 2001 17.54 17.54 17.03 17.12 10,111,289 -0.41(-2.36%)
May 02, 2001 17.69 17.69 17.35 17.54 5,628,326 -0.15(-0.83%)
May 01, 2001 17.35 17.79 17.26 17.68 6,310,738 +0.18(+1.02%)
Apr 30, 2001 17.44 17.62 17.12 17.51 9,077,460 +0.25(+1.44%)
Apr 27, 2001 17.35 17.49 17.03 17.26 4,436,305 +0.06(+0.33%)
Apr 26, 2001 17.10 17.31 16.99 17.20 4,764,786 +0.01(+0.07%)
Apr 25, 2001 17.20 17.21 16.95 17.19 6,732,533 +0.10(+0.60%)
Apr 24, 2001 17.32 17.35 17.05 17.09 7,947,804 -0.08(-0.45%)
Apr 23, 2001 17.23 17.35 17.06 17.16 5,400,227 -0.08(-0.48%)
Apr 20, 2001 17.35 17.49 17.00 17.24 6,299,428 -0.24(-1.38%)
Apr 19, 2001 17.50 17.76 17.00 17.49 7,709,023 -0.01(-0.07%)
Apr 18, 2001 17.16 17.79 17.10 17.50 6,746,671 +0.20(+1.18%)
Apr 17, 2001 17.20 17.38 17.12 17.30 4,467,724 -0.03(-0.18%)
Apr 16, 2001 17.16 17.37 17.04 17.33 3,839,823 +0.21(+1.23%)
Apr 12, 2001 16.83 17.21 16.82 17.12 4,512,966 +0.10(+0.60%)
Apr 11, 2001 17.09 17.35 16.91 17.02 5,349,015 -0.17(-1.00%)
Apr 10, 2001 17.02 17.42 16.93 17.19 5,893,185 +0.20(+1.16%)
Apr 09, 2001 16.52 17.15 16.51 16.99 5,770,967 +0.28(+1.68%)
Apr 06, 2001 16.69 16.71 16.39 16.71 5,203,547 +0.16(+0.96%)
Apr 05, 2001 16.76 16.89 16.37 16.55 6,852,395 -0.06(-0.35%)
Apr 04, 2001 16.52 16.61 16.16 16.61 8,570,992 +0.19(+1.16%)
Apr 03, 2001 16.90 16.91 16.31 16.42 8,738,139 -0.54(-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.