McDonald's Corp (NY: MCD )

272.46 -2.26 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 18.62 18.72 18.41 18.58 6,035,157 +0.03(+0.19%)
Nov 29, 2001 18.42 18.66 18.39 18.55 4,193,083 +0.02(+0.11%)
Nov 28, 2001 18.70 18.76 18.35 18.53 11,317,598 -0.18(-0.96%)
Nov 27, 2001 18.85 18.85 18.63 18.71 8,406,962 -0.26(-1.39%)
Nov 26, 2001 18.92 19.21 18.88 18.97 7,358,475 -0.08(-0.44%)
Nov 23, 2001 18.96 19.11 18.90 19.06 1,859,259 +0.24(+1.25%)
Nov 21, 2001 18.73 18.84 18.63 18.82 4,348,478 -0.03(-0.15%)
Nov 20, 2001 18.99 19.12 18.81 18.85 7,240,339 -0.44(-2.30%)
Nov 19, 2001 19.39 19.56 19.01 19.29 4,880,954 -0.10(-0.54%)
Nov 16, 2001 19.73 19.73 19.39 19.39 8,182,534 -0.24(-1.23%)
Nov 15, 2001 19.21 19.64 19.10 19.64 6,571,965 +0.57(+2.98%)
Nov 14, 2001 18.84 19.17 18.84 19.07 7,599,800 +0.06(+0.29%)
Nov 13, 2001 18.79 19.07 18.70 19.01 7,717,502 +0.48(+2.62%)
Nov 12, 2001 18.54 18.66 18.09 18.53 4,727,147 +0.12(+0.68%)
Nov 09, 2001 18.12 18.52 18.00 18.40 6,826,577 +0.19(+1.06%)
Nov 08, 2001 18.70 18.79 17.92 18.21 11,641,531 -0.50(-2.66%)
Nov 07, 2001 18.75 18.88 18.53 18.71 4,910,849 +0.01(+0.07%)
Nov 06, 2001 18.50 18.80 18.46 18.70 4,597,747 +0.15(+0.82%)
Nov 05, 2001 18.58 18.70 18.29 18.54 5,920,343 -0.01(-0.04%)
Nov 02, 2001 18.35 18.68 18.25 18.55 4,750,398 +0.41(+2.25%)
Nov 01, 2001 18.07 18.31 17.88 18.14 7,227,775 +0.09(+0.50%)
Oct 31, 2001 17.97 18.26 17.90 18.05 9,441,441 +0.06(+0.31%)
Oct 30, 2001 18.49 18.63 17.31 18.00 19,880,966 -0.89(-4.73%)
Oct 29, 2001 19.77 20.01 18.89 18.89 10,960,015 -1.16(-5.77%)
Oct 26, 2001 19.39 20.09 19.39 20.05 4,312,807 +0.42(+2.12%)
Oct 25, 2001 19.21 19.65 18.96 19.63 4,723,248 +0.25(+1.29%)
Oct 24, 2001 19.25 19.46 19.11 19.38 5,269,010 +0.23(+1.19%)
Oct 23, 2001 19.60 19.66 19.08 19.15 5,904,168 -0.51(-2.61%)
Oct 22, 2001 19.40 19.87 19.40 19.66 5,420,073 -0.12(-0.63%)
Oct 19, 2001 19.73 19.81 19.39 19.79 8,974,099 -0.46(-2.26%)
Oct 18, 2001 20.30 20.35 19.91 20.25 7,260,125 -0.11(-0.54%)
Oct 17, 2001 20.71 20.77 20.30 20.36 7,052,738 -0.21(-1.01%)
Oct 16, 2001 20.50 20.66 20.39 20.57 6,909,329 +0.13(+0.64%)
Oct 15, 2001 20.59 20.75 20.34 20.43 7,214,633 +0.01(+0.07%)
Oct 12, 2001 20.46 20.75 20.05 20.42 6,650,674 -0.39(-1.86%)
Oct 11, 2001 20.39 20.84 20.34 20.81 8,249,978 +0.42(+2.04%)
Oct 10, 2001 20.08 20.43 20.03 20.39 7,692,518 +0.46(+2.29%)
Oct 09, 2001 19.45 19.99 19.42 19.93 3,523,408 +0.30(+1.52%)
Oct 08, 2001 19.96 19.97 19.57 19.64 5,182,936 -0.37(-1.83%)
Oct 05, 2001 20.08 20.11 19.68 20.00 6,387,685 -0.03(-0.14%)
Oct 04, 2001 20.02 20.03 19.75 20.03 9,440,574 +0.19(+0.98%)
Oct 03, 2001 19.17 19.88 19.06 19.84 7,246,838 +0.71(+3.73%)
Oct 02, 2001 19.03 19.15 18.88 19.12 5,257,167 +0.20(+1.06%)
Oct 01, 2001 19.03 19.03 18.48 18.92 6,691,544 +0.13(+0.70%)
Sep 28, 2001 19.04 19.11 18.45 18.79 9,204,881 +0.10(+0.52%)
Sep 27, 2001 18.66 18.70 18.30 18.70 14,494,688 +0.52(+2.86%)
Sep 26, 2001 18.52 18.61 18.04 18.18 8,740,283 -0.06(-0.34%)
Sep 25, 2001 18.49 18.90 18.00 18.24 8,911,854 -0.26(-1.42%)
Sep 24, 2001 18.76 18.94 18.35 18.50 8,784,187 -0.25(-1.33%)
Sep 21, 2001 18.49 19.04 18.11 18.75 10,244,126 -0.20(-1.06%)
Sep 20, 2001 19.40 19.45 18.81 18.95 11,468,517 -0.78(-3.96%)
Sep 19, 2001 19.78 20.15 19.39 19.73 16,710,231 +0.34(+1.75%)
Sep 18, 2001 19.65 19.69 19.10 19.39 6,698,043 -0.26(-1.30%)
Sep 17, 2001 19.18 19.94 19.02 19.65 12,039,263 -0.37(-1.87%)
Sep 10, 2001 20.77 20.92 19.80 20.02 11,843,286 -0.72(-3.47%)
Sep 07, 2001 20.93 20.99 20.68 20.75 5,897,958 -0.30(-1.45%)
Sep 06, 2001 21.28 21.29 20.99 21.05 6,091,625 -0.24(-1.14%)
Sep 05, 2001 21.29 21.36 20.99 21.29 5,359,994 -0.02(-0.10%)
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.