Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

233.01 USD +1.20 (+0.52%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 27.40 27.68 26.90 27.50 5,778,400 +0.39(+1.44%)
Apr 27, 2001 27.25 27.47 26.76 27.11 2,824,000 +0.09(+0.33%)
Apr 26, 2001 26.86 27.19 26.69 27.02 3,033,100 +0.02(+0.07%)
Apr 25, 2001 27.02 27.04 26.62 27.00 4,285,700 +0.16(+0.60%)
Apr 24, 2001 27.21 27.26 26.78 26.84 5,059,300 -0.12(-0.45%)
Apr 23, 2001 27.07 27.25 26.80 26.96 3,437,600 -0.13(-0.48%)
Apr 20, 2001 27.25 27.47 26.71 27.09 4,010,000 -0.38(-1.38%)
Apr 19, 2001 27.49 27.90 26.70 27.47 4,907,300 -0.02(-0.07%)
Apr 18, 2001 26.95 27.95 26.86 27.49 4,294,700 +0.32(+1.18%)
Apr 17, 2001 27.02 27.30 26.90 27.17 2,844,000 -0.05(-0.18%)
Apr 16, 2001 26.95 27.29 26.77 27.22 2,444,300 +0.33(+1.23%)
Apr 12, 2001 26.44 27.03 26.43 26.89 2,872,800 +0.16(+0.60%)
Apr 11, 2001 26.84 27.25 26.56 26.73 3,405,000 -0.27(-1.00%)
Apr 10, 2001 26.74 27.37 26.60 27.00 3,751,400 +0.31(+1.16%)
Apr 09, 2001 25.95 26.94 25.94 26.69 3,673,600 +0.44(+1.68%)
Apr 06, 2001 26.22 26.25 25.75 26.25 3,312,400 +0.25(+0.96%)
Apr 05, 2001 26.33 26.54 25.72 26.00 4,362,000 -0.09(-0.34%)
Apr 04, 2001 25.95 26.09 25.39 26.09 5,456,000 +0.30(+1.16%)
Apr 03, 2001 26.55 26.57 25.62 25.79 5,562,400 -0.85(-3.19%)
Apr 02, 2001 26.30 27.25 26.30 26.64 4,560,200 +0.09(+0.34%)
Mar 30, 2001 25.65 26.60 25.52 26.55 5,845,400 +0.06(+0.23%)
Mar 29, 2001 25.25 26.98 25.09 26.49 5,678,900 +1.21(+4.79%)
Mar 28, 2001 25.28 25.51 25.00 25.28 4,168,800 -0.05(-0.20%)
Mar 27, 2001 25.30 25.60 25.06 25.33 5,708,700 +0.03(+0.12%)
Mar 26, 2001 25.00 25.49 24.75 25.30 5,164,300 +0.30(+1.20%)
Mar 23, 2001 25.25 25.34 24.75 25.00 5,210,200 -0.11(-0.44%)
Mar 22, 2001 25.15 25.48 24.88 25.11 7,568,600 -0.54(-2.11%)
Mar 21, 2001 25.60 26.09 25.33 25.65 6,182,500 -0.12(-0.47%)
Mar 20, 2001 26.40 26.48 25.69 25.77 4,981,800 -0.61(-2.31%)
Mar 19, 2001 26.24 26.70 26.21 26.38 4,393,500 -0.12(-0.45%)
Mar 16, 2001 26.80 27.45 26.11 26.50 8,455,500 -0.74(-2.72%)
Mar 15, 2001 27.30 27.31 26.54 27.24 5,756,500 -0.31(-1.13%)
Mar 14, 2001 26.30 28.10 26.29 27.55 9,960,400 -0.25(-0.90%)
Mar 13, 2001 27.75 28.03 27.14 27.80 8,211,200 -0.26(-0.93%)
Mar 12, 2001 28.65 28.65 27.93 28.06 4,978,100 -0.89(-3.07%)
Mar 09, 2001 29.30 29.35 28.62 28.95 3,745,400 -0.35(-1.19%)
Mar 08, 2001 28.20 29.30 28.17 29.30 4,038,800 +0.90(+3.17%)
Mar 07, 2001 28.85 28.96 28.11 28.40 3,803,700 -0.45(-1.56%)
Mar 06, 2001 28.10 28.91 27.85 28.85 5,627,300 +0.29(+1.02%)
Mar 05, 2001 28.60 28.68 28.46 28.56 2,781,400 -0.29(-1.01%)
Mar 02, 2001 29.21 29.21 28.60 28.85 4,924,700 -0.36(-1.23%)
Mar 01, 2001 29.04 29.48 28.99 29.21 4,732,100 -0.19(-0.65%)
Feb 28, 2001 30.00 30.00 29.00 29.40 4,582,200 -0.65(-2.16%)
Feb 27, 2001 30.03 30.17 29.71 30.05 3,666,300 +0.17(+0.57%)
Feb 26, 2001 30.05 30.20 29.75 29.88 2,763,600 -0.24(-0.80%)
Feb 23, 2001 30.10 30.49 29.95 30.12 4,653,000 +0.06(+0.20%)
Feb 22, 2001 29.65 30.35 29.60 30.06 4,020,300 +0.38(+1.28%)
Feb 21, 2001 30.24 30.85 29.61 29.68 4,261,100 -0.76(-2.50%)
Feb 20, 2001 30.07 30.84 30.07 30.44 3,712,700 +0.22(+0.73%)
Feb 16, 2001 30.00 30.45 29.85 30.22 4,590,500 +0.14(+0.47%)
Feb 15, 2001 29.29 30.17 29.25 30.08 7,087,000 +0.83(+2.84%)
Feb 14, 2001 31.00 31.00 29.14 29.25 4,888,600 -0.75(-2.50%)
Feb 13, 2001 29.90 30.35 29.72 30.00 5,234,600 +0.17(+0.57%)
Feb 12, 2001 29.76 30.25 29.65 29.83 3,865,500 +0.07(+0.24%)
Feb 09, 2001 29.33 30.10 29.28 29.76 3,406,200 +0.42(+1.43%)
Feb 08, 2001 29.42 29.67 28.95 29.34 6,959,000 +0.07(+0.24%)
Feb 07, 2001 30.01 30.24 29.19 29.27 6,112,900 -0.76(-2.53%)
Feb 06, 2001 29.27 30.50 29.26 30.03 6,791,300 +0.67(+2.28%)
Feb 05, 2001 29.25 29.53 29.15 29.36 4,410,000 -0.07(-0.24%)
Feb 02, 2001 29.06 29.51 28.96 29.43 5,769,700 +0.40(+1.38%)
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.
 
bottom clear