Skip to main content

McDonald's Corp (NY: MCD )

282.34 +0.32 (+0.11%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.37 19.40 18.95 19.15 8,600,609 -0.15(-0.77%)
Jun 27, 2002 19.34 19.43 19.00 19.30 7,671,556 -0.07(-0.38%)
Jun 26, 2002 19.29 19.45 18.76 19.38 9,971,834 -0.18(-0.93%)
Jun 25, 2002 19.54 19.81 19.43 19.56 9,313,254 -0.07(-0.38%)
Jun 24, 2002 19.54 19.83 19.36 19.63 6,362,861 +0.11(+0.55%)
Jun 21, 2002 19.59 19.96 19.42 19.52 13,863,162 -0.35(-1.76%)
Jun 20, 2002 20.16 20.21 19.81 19.87 6,133,086 -0.31(-1.53%)
Jun 19, 2002 20.12 20.39 19.99 20.18 5,824,293 +0.12(+0.60%)
Jun 18, 2002 20.09 20.20 19.89 20.06 6,556,395 -0.01(-0.07%)
Jun 17, 2002 20.05 20.14 19.79 20.08 8,604,322 +0.47(+2.40%)
Jun 14, 2002 19.94 20.00 19.22 19.61 9,066,843 -0.46(-2.31%)
Jun 13, 2002 20.00 20.16 19.81 20.07 4,843,403 +0.04(+0.20%)
Jun 12, 2002 20.03 20.30 19.89 20.03 6,409,796 -0.03(-0.17%)
Jun 11, 2002 20.36 20.49 20.00 20.06 6,510,945 -0.34(-1.68%)
Jun 10, 2002 20.31 20.49 20.20 20.41 4,894,943 +0.26(+1.27%)
Jun 07, 2002 20.04 20.25 19.97 20.15 7,046,840 -0.05(-0.23%)
Jun 06, 2002 20.19 20.37 20.07 20.20 5,269,237 +0.01(+0.03%)
Jun 05, 2002 19.73 20.23 19.69 20.19 5,119,222 +0.48(+2.43%)
Jun 04, 2002 19.84 19.94 19.63 19.71 5,530,055 -0.15(-0.75%)
Jun 03, 2002 20.20 20.26 19.86 19.86 5,171,505 -0.30(-1.47%)
May 31, 2002 20.16 20.27 19.98 20.16 7,394,845 +0.11(+0.57%)
May 30, 2002 20.16 20.37 20.00 20.04 5,363,554 -0.16(-0.80%)
May 29, 2002 20.46 20.47 20.08 20.20 6,066,247 -0.09(-0.46%)
May 28, 2002 20.30 20.47 20.27 20.30 4,058,869 -0.07(-0.36%)
May 27, 2002 20.47 20.56 20.27 20.37 5,308,746 +0.00(+0.00%)
May 24, 2002 20.47 20.56 20.27 20.37 5,308,746 -0.09(-0.46%)
May 23, 2002 20.57 20.68 20.23 20.47 7,294,290 -0.17(-0.82%)
May 22, 2002 20.33 20.66 20.27 20.64 6,851,375 +0.17(+0.82%)
May 21, 2002 20.43 20.47 20.24 20.47 7,381,626 +0.18(+0.90%)
May 20, 2002 20.06 20.30 19.94 20.29 5,249,334 +0.08(+0.40%)
May 17, 2002 20.16 20.25 19.86 20.20 5,135,115 +0.03(+0.13%)
May 16, 2002 20.24 20.37 20.00 20.18 5,592,141 -0.06(-0.30%)
May 15, 2002 20.20 20.33 20.14 20.24 7,650,019 +0.05(+0.27%)
May 14, 2002 20.53 20.59 20.09 20.18 9,068,477 -0.29(-1.41%)
May 13, 2002 20.18 20.55 20.14 20.47 11,492,184 +0.40(+2.01%)
May 10, 2002 19.81 20.18 19.79 20.07 10,283,895 +0.36(+1.81%)
May 09, 2002 19.33 19.86 19.33 19.71 6,337,462 +0.27(+1.39%)
May 08, 2002 19.74 19.79 19.33 19.44 9,682,499 -0.22(-1.13%)
May 07, 2002 19.76 20.05 19.54 19.67 9,709,086 +0.07(+0.38%)
May 06, 2002 19.76 20.03 19.59 19.59 9,216,710 -0.13(-0.65%)
May 03, 2002 19.31 19.79 19.26 19.72 12,169,182 +0.53(+2.77%)
May 02, 2002 19.18 19.34 19.09 19.19 8,009,906 +0.01(+0.07%)
May 01, 2002 19.12 19.25 18.89 19.17 9,455,100 +0.05(+0.28%)
Apr 30, 2002 18.90 19.28 18.86 19.12 7,542,632 +0.13(+0.67%)
Apr 29, 2002 18.86 19.28 18.85 18.99 5,577,733 -0.01(-0.07%)
Apr 26, 2002 19.17 19.17 18.91 19.01 6,078,130 -0.07(-0.35%)
Apr 25, 2002 18.87 19.39 18.86 19.07 8,089,370 -0.11(-0.60%)
Apr 24, 2002 19.36 19.39 19.19 19.19 9,292,311 -0.18(-0.94%)
Apr 23, 2002 19.36 19.66 19.19 19.37 12,016,048 +0.18(+0.95%)
Apr 22, 2002 19.19 19.45 19.13 19.19 7,461,089 -0.07(-0.35%)
Apr 19, 2002 19.34 19.38 19.05 19.26 11,731,317 -0.01(-0.07%)
Apr 18, 2002 19.09 19.46 18.99 19.27 23,346,038 +0.98(+5.38%)
Apr 17, 2002 18.41 18.51 18.23 18.29 5,282,605 -0.23(-1.24%)
Apr 16, 2002 18.57 18.64 18.46 18.51 5,359,543 +0.07(+0.36%)
Apr 15, 2002 18.51 18.68 18.28 18.45 5,117,737 -0.27(-1.44%)
Apr 12, 2002 18.99 18.99 18.58 18.72 5,330,431 +0.06(+0.32%)
Apr 11, 2002 18.89 19.01 18.53 18.66 7,411,183 -0.16(-0.86%)
Apr 10, 2002 18.95 19.01 18.62 18.82 10,542,337 -0.13(-0.71%)
Apr 09, 2002 19.24 19.50 18.86 18.95 11,432,772 -0.23(-1.19%)
Apr 08, 2002 18.85 19.26 18.85 19.18 3,985,495 +0.09(+0.49%)
Apr 05, 2002 18.56 19.19 18.56 19.09 6,348,305 +0.38(+2.01%)
Apr 04, 2002 18.65 18.74 18.51 18.71 5,237,303 +0.20(+1.09%)
Apr 03, 2002 18.48 18.70 18.32 18.51 4,702,003 -0.01(-0.04%)
Apr 02, 2002 18.18 18.67 18.18 18.51 3,669,573 +0.17(+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.