Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

232.90 USD +3.28 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2001 27.48 27.48 26.69 27.33 4,633,400 +0.19(+0.70%)
Sep 28, 2001 27.50 27.60 26.65 27.14 6,373,700 +0.14(+0.52%)
Sep 27, 2001 26.95 27.00 26.43 27.00 10,036,500 +0.75(+2.86%)
Sep 26, 2001 26.75 26.88 26.06 26.25 6,052,000 -0.09(-0.34%)
Sep 25, 2001 26.70 27.29 26.00 26.34 6,170,800 -0.38(-1.42%)
Sep 24, 2001 27.10 27.35 26.50 26.72 6,082,400 -0.36(-1.33%)
Sep 21, 2001 26.70 27.50 26.15 27.08 7,093,300 -0.29(-1.06%)
Sep 20, 2001 28.02 28.09 27.16 27.37 7,941,100 -1.13(-3.96%)
Sep 19, 2001 28.57 29.10 28.00 28.50 11,570,600 +0.49(+1.75%)
Sep 18, 2001 28.38 28.44 27.59 28.01 4,637,900 -0.37(-1.30%)
Sep 17, 2001 27.70 28.80 27.47 28.38 8,336,300 -0.54(-1.87%)
Sep 10, 2001 30.00 30.21 28.60 28.92 8,200,600 -1.04(-3.47%)
Sep 07, 2001 30.22 30.32 29.86 29.96 4,083,900 -0.44(-1.45%)
Sep 06, 2001 30.73 30.75 30.31 30.40 4,218,000 -0.35(-1.14%)
Sep 05, 2001 30.75 30.85 30.32 30.75 3,711,400 -0.03(-0.10%)
Sep 04, 2001 30.23 30.87 30.04 30.78 4,399,200 +0.75(+2.50%)
Aug 31, 2001 30.05 30.20 29.90 30.03 2,814,500 +0.01(+0.03%)
Aug 30, 2001 29.81 30.10 29.76 30.02 3,229,100 +0.02(+0.07%)
Aug 29, 2001 29.70 30.08 29.65 30.00 4,995,700 +0.11(+0.37%)
Aug 28, 2001 30.00 30.10 29.72 29.89 4,392,400 -0.38(-1.26%)
Aug 27, 2001 30.27 30.47 30.10 30.27 2,890,900 -0.22(-0.72%)
Aug 24, 2001 30.70 31.00 30.21 30.49 4,941,600 -0.35(-1.13%)
Aug 23, 2001 30.12 30.95 30.10 30.84 4,080,500 +0.59(+1.95%)
Aug 22, 2001 30.00 30.45 29.98 30.25 3,172,700 +0.25(+0.83%)
Aug 21, 2001 30.00 30.47 29.90 30.00 4,782,000 -0.05(-0.17%)
Aug 20, 2001 30.00 30.09 29.80 30.05 2,765,900 +0.05(+0.17%)
Aug 17, 2001 29.50 30.07 29.36 30.00 7,711,000 +0.30(+1.01%)
Aug 16, 2001 28.65 29.80 28.60 29.70 7,375,200 +1.21(+4.25%)
Aug 15, 2001 28.06 28.70 28.05 28.49 6,460,100 +0.50(+1.79%)
Aug 14, 2001 28.17 28.17 27.77 27.99 3,386,800 -0.03(-0.11%)
Aug 13, 2001 28.01 28.49 27.91 28.02 1,861,200 -0.07(-0.25%)
Aug 10, 2001 28.05 28.22 27.69 28.09 3,318,800 -0.20(-0.71%)
Aug 09, 2001 28.32 28.50 28.00 28.29 2,872,500 -0.13(-0.46%)
Aug 08, 2001 28.61 28.90 28.29 28.42 2,850,400 -0.38(-1.32%)
Aug 07, 2001 28.63 28.96 28.56 28.80 2,104,100 +0.00(+0.00%)
Aug 06, 2001 28.90 29.08 28.60 28.80 2,053,300 -0.21(-0.72%)
Aug 03, 2001 29.00 29.13 28.80 29.01 1,728,200 -0.14(-0.48%)
Aug 02, 2001 29.25 29.48 28.90 29.15 2,611,000 -0.23(-0.78%)
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