McDonald's Corp (NY: MCD )

272.85 -1.87 (-0.68%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.73 12.91 12.62 12.81 3,306,056 +0.00(+0.00%)
Nov 27, 2002 12.60 12.91 12.57 12.81 5,913,700 +0.19(+1.54%)
Nov 26, 2002 12.44 12.74 12.42 12.62 6,138,561 -0.01(-0.05%)
Nov 25, 2002 12.80 12.93 12.48 12.62 9,053,963 -0.28(-2.20%)
Nov 22, 2002 12.83 13.19 12.82 12.91 8,324,643 -0.04(-0.32%)
Nov 21, 2002 12.50 13.07 12.50 12.95 7,765,594 +0.45(+3.60%)
Nov 20, 2002 12.31 12.60 12.29 12.50 5,787,188 +0.15(+1.18%)
Nov 19, 2002 12.26 12.47 12.15 12.35 7,430,829 +0.06(+0.51%)
Nov 18, 2002 12.14 12.40 12.03 12.29 12,019,767 +0.26(+2.13%)
Nov 15, 2002 11.98 12.11 11.84 12.03 9,475,957 +0.06(+0.46%)
Nov 14, 2002 11.88 12.03 11.74 11.98 8,712,988 +0.10(+0.87%)
Nov 13, 2002 11.54 11.90 11.44 11.88 11,612,936 +0.04(+0.35%)
Nov 12, 2002 11.77 11.94 11.25 11.83 15,548,519 +0.00(+0.00%)
Nov 11, 2002 12.01 12.10 11.83 11.83 10,119,347 -0.48(-3.93%)
Nov 08, 2002 12.12 12.40 11.43 12.32 28,798,308 -1.05(-7.87%)
Nov 07, 2002 13.16 13.64 13.02 13.37 11,327,418 +0.17(+1.31%)
Nov 06, 2002 13.04 13.31 12.94 13.20 11,016,194 +0.09(+0.69%)
Nov 05, 2002 12.81 13.11 12.74 13.11 8,325,365 +0.35(+2.71%)
Nov 04, 2002 12.69 12.99 12.60 12.76 10,611,674 +0.21(+1.65%)
Nov 01, 2002 12.48 12.73 12.45 12.55 6,257,996 +0.01(+0.11%)
Oct 31, 2002 12.53 12.74 12.39 12.54 7,790,145 -0.06(-0.50%)
Oct 30, 2002 12.71 12.72 12.37 12.60 6,872,358 -0.15(-1.19%)
Oct 29, 2002 12.58 12.84 12.39 12.75 5,482,607 +0.07(+0.55%)
Oct 28, 2002 13.03 13.05 12.64 12.69 5,586,878 -0.12(-0.97%)
Oct 25, 2002 12.76 12.98 12.66 12.81 7,404,978 -0.15(-1.12%)
Oct 24, 2002 13.35 13.37 12.86 12.96 6,590,450 -0.37(-2.81%)
Oct 23, 2002 12.91 13.41 12.82 13.33 9,311,608 +0.21(+1.58%)
Oct 22, 2002 13.12 13.81 12.92 13.12 24,460,372 +0.45(+3.55%)
Oct 21, 2002 12.18 12.78 12.11 12.67 10,076,888 +0.57(+4.69%)
Oct 18, 2002 12.10 12.21 11.95 12.10 7,584,203 -0.24(-1.96%)
Oct 17, 2002 12.17 12.35 11.83 12.35 9,600,736 +0.23(+1.89%)
Oct 16, 2002 12.15 12.30 11.99 12.12 7,146,755 -0.39(-3.10%)
Oct 15, 2002 12.57 12.84 12.18 12.51 11,365,545 +0.06(+0.50%)
Oct 14, 2002 12.34 12.46 12.22 12.44 4,791,125 +0.00(+0.00%)
Oct 11, 2002 12.06 12.64 11.94 12.44 9,842,206 +0.55(+4.66%)
Oct 10, 2002 11.23 11.99 10.91 11.89 17,165,154 +0.42(+3.68%)
Oct 09, 2002 12.01 12.16 11.36 11.47 11,193,108 -0.69(-5.69%)
Oct 08, 2002 12.12 12.36 11.91 12.16 7,416,387 +0.08(+0.63%)
Oct 07, 2002 11.94 12.25 11.92 12.08 7,791,445 -0.03(-0.29%)
Oct 04, 2002 12.43 12.49 11.95 12.12 7,543,765 -0.20(-1.63%)
Oct 03, 2002 12.56 12.78 12.28 12.32 7,325,980 -0.28(-2.20%)
Oct 02, 2002 12.49 13.07 12.46 12.60 10,538,742 -0.06(-0.49%)
Oct 01, 2002 12.35 12.80 12.21 12.66 10,363,417 +0.43(+3.51%)
Sep 30, 2002 12.39 12.48 12.06 12.23 14,626,399 -0.49(-3.87%)
Sep 27, 2002 12.65 13.05 12.60 12.72 16,417,348 -0.06(-0.43%)
Sep 26, 2002 12.52 12.88 12.49 12.78 10,782,378 +0.24(+1.93%)
Sep 25, 2002 12.46 12.74 12.36 12.53 12,955,318 +0.14(+1.12%)
Sep 24, 2002 12.44 12.52 12.26 12.39 13,058,867 -0.18(-1.43%)
Sep 23, 2002 12.36 12.75 12.33 12.57 13,422,949 +0.15(+1.17%)
Sep 20, 2002 12.46 12.63 12.33 12.43 18,776,300 +0.07(+0.56%)
Sep 19, 2002 12.33 12.74 12.33 12.36 21,618,336 -0.21(-1.71%)
Sep 18, 2002 12.88 12.95 12.39 12.57 28,283,452 -0.52(-3.97%)
Sep 17, 2002 14.68 14.68 13.09 13.09 34,898,456 -1.92(-12.82%)
Sep 16, 2002 14.68 15.19 14.51 15.02 12,736,522 +0.80(+5.65%)
Sep 13, 2002 13.92 14.32 13.86 14.22 11,996,948 +0.15(+1.08%)
Sep 12, 2002 14.35 14.35 13.77 14.06 23,043,760 -0.71(-4.83%)
Sep 11, 2002 14.85 14.94 14.74 14.78 6,960,454 +0.03(+0.19%)
Sep 10, 2002 14.95 15.09 14.43 14.75 8,739,705 -0.10(-0.70%)
Sep 09, 2002 14.51 15.02 14.48 14.85 10,399,088 +0.06(+0.42%)
Sep 06, 2002 15.20 15.37 14.52 14.79 12,391,648 -0.42(-2.78%)
Sep 05, 2002 15.13 15.36 14.41 15.21 14,564,298 -0.19(-1.21%)
Sep 04, 2002 15.94 15.95 15.23 15.40 9,991,103 -0.55(-3.43%)
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.