Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

233.24 USD -0.64 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 28.77 28.82 28.15 28.45 5,790,500 -0.22(-0.77%)
Jun 27, 2002 28.73 28.86 28.22 28.67 5,165,000 -0.11(-0.38%)
Jun 26, 2002 28.65 28.89 27.87 28.78 6,713,700 -0.27(-0.93%)
Jun 25, 2002 29.03 29.43 28.86 29.05 6,270,300 -0.11(-0.38%)
Jun 24, 2002 29.03 29.46 28.76 29.16 4,283,900 +0.16(+0.55%)
Jun 21, 2002 29.10 29.65 28.85 29.00 9,333,600 -0.52(-1.76%)
Jun 20, 2002 29.95 30.02 29.42 29.52 4,129,200 -0.46(-1.53%)
Jun 19, 2002 29.89 30.28 29.69 29.98 3,921,300 +0.18(+0.60%)
Jun 18, 2002 29.84 30.00 29.54 29.80 4,414,200 -0.02(-0.07%)
Jun 17, 2002 29.78 29.92 29.40 29.82 5,793,000 +0.70(+2.40%)
Jun 14, 2002 29.62 29.70 28.55 29.12 6,104,400 -0.69(-2.31%)
Jun 13, 2002 29.70 29.94 29.43 29.81 3,260,900 +0.06(+0.20%)
Jun 12, 2002 29.75 30.15 29.55 29.75 4,315,500 -0.05(-0.17%)
Jun 11, 2002 30.24 30.44 29.71 29.80 4,383,600 -0.51(-1.68%)
Jun 10, 2002 30.16 30.44 30.01 30.31 3,295,600 +0.38(+1.27%)
Jun 07, 2002 29.77 30.07 29.66 29.93 4,744,400 -0.07(-0.23%)
Jun 06, 2002 29.99 30.25 29.81 30.00 3,547,600 +0.01(+0.03%)
Jun 05, 2002 29.30 30.05 29.25 29.99 3,446,600 +0.71(+2.42%)
Jun 04, 2002 29.47 29.61 29.15 29.28 3,723,200 -0.22(-0.75%)
Jun 03, 2002 30.00 30.09 29.50 29.50 3,481,800 -0.44(-1.47%)
May 31, 2002 29.95 30.11 29.67 29.94 4,978,700 +0.17(+0.57%)
May 30, 2002 29.94 30.25 29.71 29.77 3,611,100 -0.24(-0.80%)
May 29, 2002 30.39 30.40 29.82 30.01 4,084,200 -0.14(-0.46%)
May 28, 2002 30.15 30.40 30.11 30.15 2,732,700 -0.11(-0.36%)
May 27, 2002 30.40 30.54 30.10 30.26 3,574,200 +0.00(+0.00%)
May 24, 2002 30.40 30.54 30.10 30.26 3,574,200 -0.14(-0.46%)
May 23, 2002 30.55 30.72 30.05 30.40 4,911,000 -0.25(-0.82%)
May 22, 2002 30.20 30.68 30.10 30.65 4,612,800 +0.25(+0.82%)
May 21, 2002 30.34 30.40 30.06 30.40 4,969,800 +0.27(+0.90%)
May 20, 2002 29.80 30.15 29.61 30.13 3,534,200 +0.12(+0.40%)
May 17, 2002 29.95 30.07 29.50 30.01 3,457,300 +0.04(+0.13%)
May 16, 2002 30.06 30.26 29.71 29.97 3,765,000 -0.09(-0.30%)
May 15, 2002 30.00 30.19 29.92 30.06 5,150,500 +0.08(+0.27%)
May 14, 2002 30.49 30.58 29.84 29.98 6,105,500 -0.43(-1.41%)
May 13, 2002 29.97 30.52 29.92 30.41 7,737,300 +0.60(+2.01%)
May 10, 2002 29.43 29.97 29.40 29.81 6,923,800 +0.53(+1.81%)
May 09, 2002 28.71 29.50 28.71 29.28 4,266,800 +0.40(+1.39%)
May 08, 2002 29.32 29.39 28.71 28.88 6,518,900 -0.33(-1.13%)
May 07, 2002 29.35 29.78 29.02 29.21 6,536,800 +0.11(+0.38%)
May 06, 2002 29.35 29.75 29.10 29.10 6,205,300 -0.19(-0.65%)
May 03, 2002 28.68 29.40 28.61 29.29 8,193,100 +0.79(+2.77%)
May 02, 2002 28.49 28.72 28.36 28.50 5,392,800 +0.02(+0.07%)
May 01, 2002 28.40 28.59 28.06 28.48 6,365,800 +0.08(+0.28%)
Apr 30, 2002 28.07 28.63 28.02 28.40 5,078,200 +0.19(+0.67%)
Apr 29, 2002 28.01 28.64 28.00 28.21 3,755,300 -0.02(-0.07%)
Apr 26, 2002 28.47 28.48 28.09 28.23 4,092,200 -0.10(-0.35%)
Apr 25, 2002 28.03 28.80 28.02 28.33 5,446,300 -0.17(-0.60%)
Apr 24, 2002 28.75 28.80 28.50 28.50 6,256,200 -0.27(-0.94%)
Apr 23, 2002 28.75 29.20 28.50 28.77 8,090,000 +0.27(+0.95%)
Apr 22, 2002 28.50 28.89 28.41 28.50 5,023,300 -0.10(-0.35%)
Apr 19, 2002 28.73 28.79 28.30 28.60 7,898,300 -0.02(-0.07%)
Apr 18, 2002 28.35 28.90 28.21 28.62 15,718,100 +1.46(+5.38%)
Apr 17, 2002 27.35 27.50 27.07 27.16 3,556,600 -0.34(-1.24%)
Apr 16, 2002 27.58 27.69 27.42 27.50 3,608,400 +0.10(+0.36%)
Apr 15, 2002 27.50 27.75 27.15 27.40 3,445,600 -0.40(-1.44%)
Apr 12, 2002 28.20 28.20 27.60 27.80 3,588,800 +0.09(+0.32%)
Apr 11, 2002 28.05 28.24 27.52 27.71 4,989,700 -0.24(-0.86%)
Apr 10, 2002 28.15 28.24 27.66 27.95 7,097,800 -0.20(-0.71%)
Apr 09, 2002 28.58 28.97 28.02 28.15 7,697,300 -0.34(-1.19%)
Apr 08, 2002 28.00 28.60 28.00 28.49 2,683,300 +0.14(+0.49%)
Apr 05, 2002 27.56 28.50 27.56 28.35 4,274,100 +0.56(+2.02%)
Apr 04, 2002 27.70 27.83 27.50 27.79 3,526,100 +0.30(+1.09%)
Apr 03, 2002 27.45 27.77 27.21 27.49 3,165,700 -0.01(-0.04%)
Apr 02, 2002 27.00 27.73 27.00 27.50 2,470,600 +0.25(+0.92%)
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