Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

242.71 USD -1.31 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 27.00 27.20 26.77 27.18 4,342,400 +0.19(+0.70%)
Jan 30, 2002 26.20 27.00 26.10 26.99 4,966,900 +0.73(+2.78%)
Jan 29, 2002 26.28 27.00 25.86 26.26 5,414,200 -0.12(-0.45%)
Jan 28, 2002 25.52 26.38 25.51 26.38 4,459,200 +0.76(+2.97%)
Jan 25, 2002 26.22 26.43 25.38 25.62 7,895,500 -0.85(-3.21%)
Jan 24, 2002 27.44 27.45 26.30 26.47 6,085,400 -0.93(-3.39%)
Jan 23, 2002 27.12 27.40 26.87 27.40 5,020,200 +0.60(+2.24%)
Jan 22, 2002 26.53 27.05 26.52 26.80 4,561,600 +0.37(+1.40%)
Jan 21, 2002 26.45 26.85 26.25 26.43 3,142,500 +0.00(+0.00%)
Jan 18, 2002 26.45 26.85 26.25 26.43 3,142,300 -0.05(-0.19%)
Jan 17, 2002 26.33 26.54 26.10 26.48 4,294,100 +0.42(+1.61%)
Jan 16, 2002 26.38 26.49 26.06 26.06 4,328,600 -0.14(-0.53%)
Jan 15, 2002 26.55 26.70 26.02 26.20 5,553,200 +0.18(+0.69%)
Jan 14, 2002 26.52 26.60 26.02 26.02 3,696,400 -0.32(-1.21%)
Jan 11, 2002 26.88 27.00 26.34 26.34 4,397,100 -0.47(-1.75%)
Jan 10, 2002 26.88 27.28 26.75 26.81 3,525,600 -0.07(-0.26%)
Jan 09, 2002 27.22 27.45 26.81 26.88 3,219,200 -0.48(-1.75%)
Jan 08, 2002 27.35 27.48 27.00 27.36 3,326,000 +0.16(+0.59%)
Jan 07, 2002 27.00 27.47 26.82 27.20 3,683,800 +0.21(+0.78%)
Jan 04, 2002 26.98 27.05 26.80 26.99 4,883,600 +0.20(+0.75%)
Jan 03, 2002 26.52 26.96 26.52 26.79 4,813,300 +0.30(+1.13%)
Jan 02, 2002 26.47 26.64 26.24 26.49 3,855,800 +0.02(+0.08%)
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%)
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