Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

233.24 USD -0.64 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 26.41 26.90 26.41 26.47 3,051,300 -0.13(-0.49%)
Dec 28, 2001 26.90 26.93 26.52 26.60 3,659,600 -0.13(-0.49%)
Dec 27, 2001 26.36 26.90 26.05 26.73 4,841,700 +0.63(+2.41%)
Dec 26, 2001 25.75 26.34 25.72 26.10 3,427,100 +0.25(+0.97%)
Dec 24, 2001 25.95 26.06 25.84 25.85 1,280,900 -0.05(-0.19%)
Dec 21, 2001 25.95 26.12 25.70 25.90 6,083,900 +0.25(+0.97%)
Dec 20, 2001 26.15 26.34 25.65 25.65 4,533,400 -0.52(-1.99%)
Dec 19, 2001 26.13 26.48 26.12 26.17 4,315,500 -0.23(-0.87%)
Dec 18, 2001 26.38 26.66 26.13 26.40 3,427,200 +0.34(+1.30%)
Dec 17, 2001 26.83 26.90 26.06 26.06 5,388,700 -0.74(-2.76%)
Dec 14, 2001 26.10 27.08 26.05 26.80 7,769,600 +1.16(+4.52%)
Dec 13, 2001 25.25 25.82 25.15 25.64 6,166,700 +0.00(+0.00%)
Dec 12, 2001 26.70 26.75 25.45 25.64 8,120,000 -0.86(-3.25%)
Dec 11, 2001 26.50 26.76 26.40 26.50 6,306,900 -0.52(-1.92%)
Dec 10, 2001 27.05 27.49 26.86 27.02 4,267,000 +0.12(+0.45%)
Dec 07, 2001 27.67 27.67 26.81 26.90 4,507,800 -0.72(-2.61%)
Dec 06, 2001 27.35 27.72 27.31 27.62 5,010,300 +0.14(+0.51%)
Dec 05, 2001 26.90 27.50 26.66 27.48 4,398,400 +0.61(+2.27%)
Dec 04, 2001 26.96 26.96 26.60 26.87 4,188,100 +0.15(+0.56%)
Dec 03, 2001 27.02 27.36 26.60 26.72 5,590,900 -0.12(-0.45%)
Nov 30, 2001 26.89 27.03 26.59 26.84 4,178,900 +0.05(+0.19%)
Nov 29, 2001 26.60 26.95 26.56 26.79 2,903,400 +0.03(+0.11%)
Nov 28, 2001 27.01 27.10 26.50 26.76 7,836,600 -0.26(-0.96%)
Nov 27, 2001 27.22 27.23 26.90 27.02 5,821,200 -0.38(-1.39%)
Nov 26, 2001 27.32 27.75 27.26 27.40 5,095,200 -0.12(-0.44%)
Nov 23, 2001 27.38 27.60 27.30 27.52 1,287,400 +0.34(+1.25%)
Nov 21, 2001 27.05 27.21 26.91 27.18 3,011,000 -0.04(-0.15%)
Nov 20, 2001 27.43 27.62 27.17 27.22 5,013,400 -0.64(-2.30%)
Nov 19, 2001 28.01 28.25 27.45 27.86 3,379,700 -0.15(-0.54%)
Nov 16, 2001 28.50 28.50 28.00 28.01 5,665,800 -0.35(-1.23%)
Nov 15, 2001 27.74 28.36 27.58 28.36 4,550,600 +0.82(+2.98%)
Nov 14, 2001 27.21 27.68 27.21 27.54 5,262,300 +0.08(+0.29%)
Nov 13, 2001 27.14 27.54 27.01 27.46 5,343,800 +0.70(+2.62%)
Nov 12, 2001 26.78 26.95 26.12 26.76 3,273,200 +0.18(+0.68%)
Nov 09, 2001 26.17 26.75 25.99 26.58 4,726,900 +0.28(+1.06%)
Nov 08, 2001 27.00 27.13 25.88 26.30 8,060,900 -0.72(-2.66%)
Nov 07, 2001 27.08 27.26 26.76 27.02 3,400,400 +0.02(+0.07%)
Nov 06, 2001 26.72 27.15 26.66 27.00 3,183,600 +0.22(+0.82%)
Nov 05, 2001 26.84 27.00 26.42 26.78 4,099,400 -0.01(-0.04%)
Nov 02, 2001 26.50 26.98 26.36 26.79 3,289,300 +0.59(+2.25%)
Nov 01, 2001 26.10 26.45 25.82 26.20 5,004,700 +0.13(+0.50%)
Oct 31, 2001 25.95 26.37 25.85 26.07 6,537,500 +0.08(+0.31%)
Oct 30, 2001 26.70 26.90 25.00 25.99 13,766,100 -1.29(-4.73%)
Oct 29, 2001 28.55 28.90 27.28 27.28 7,589,000 -1.67(-5.77%)
Oct 26, 2001 28.00 29.01 28.00 28.95 2,986,300 +0.60(+2.12%)
Oct 25, 2001 27.75 28.38 27.38 28.35 3,270,500 +0.36(+1.29%)
Oct 24, 2001 27.80 28.11 27.60 27.99 3,648,400 +0.33(+1.19%)
Oct 23, 2001 28.30 28.40 27.55 27.66 4,088,200 -0.74(-2.61%)
Oct 22, 2001 28.02 28.70 28.02 28.40 3,753,000 -0.18(-0.63%)
Oct 19, 2001 28.50 28.61 28.01 28.58 6,213,900 -0.66(-2.26%)
Oct 18, 2001 29.32 29.39 28.75 29.24 5,027,100 -0.16(-0.54%)
Oct 17, 2001 29.91 30.00 29.32 29.40 4,883,500 -0.30(-1.01%)
Oct 16, 2001 29.60 29.84 29.45 29.70 4,784,200 +0.19(+0.64%)
Oct 15, 2001 29.74 29.97 29.37 29.51 4,995,600 +0.02(+0.07%)
Oct 12, 2001 29.55 29.97 28.96 29.49 4,605,100 -0.56(-1.86%)
Oct 11, 2001 29.45 30.10 29.37 30.05 5,712,500 +0.60(+2.04%)
Oct 10, 2001 29.00 29.51 28.93 29.45 5,326,500 +0.66(+2.29%)
Oct 09, 2001 28.09 28.87 28.05 28.79 2,439,700 +0.43(+1.52%)
Oct 08, 2001 28.83 28.84 28.26 28.36 3,588,800 -0.53(-1.83%)
Oct 05, 2001 29.00 29.04 28.42 28.89 4,423,000 -0.04(-0.14%)
Oct 04, 2001 28.92 28.93 28.52 28.93 6,536,900 +0.28(+0.98%)
Oct 03, 2001 27.69 28.71 27.52 28.65 5,017,900 +1.03(+3.73%)
Oct 02, 2001 27.48 27.65 27.27 27.62 3,640,200 +0.29(+1.06%)
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