Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 20.20 20.20 19.52 19.79 6,805,925 -0.44(-2.16%)
Feb 27, 2001 20.22 20.31 20.00 20.23 5,445,542 +0.11(+0.57%)
Feb 26, 2001 20.23 20.33 20.03 20.12 4,104,765 -0.16(-0.80%)
Feb 23, 2001 20.27 20.53 20.16 20.28 6,911,084 +0.04(+0.20%)
Feb 22, 2001 19.96 20.43 19.93 20.24 5,971,337 +0.26(+1.28%)
Feb 21, 2001 20.36 20.77 19.94 19.98 6,328,996 -0.51(-2.50%)
Feb 20, 2001 20.25 20.76 20.25 20.49 5,514,460 +0.15(+0.73%)
Feb 16, 2001 20.20 20.50 20.10 20.35 6,818,253 +0.09(+0.47%)
Feb 15, 2001 19.72 20.31 19.69 20.25 10,526,296 +0.56(+2.84%)
Feb 14, 2001 20.87 20.87 19.62 19.69 7,261,020 -0.50(-2.50%)
Feb 13, 2001 20.13 20.43 20.01 20.20 7,774,932 +0.11(+0.57%)
Feb 12, 2001 20.04 20.37 19.96 20.08 5,741,413 +0.05(+0.24%)
Feb 09, 2001 19.75 20.27 19.71 20.04 5,059,216 +0.28(+1.43%)
Feb 08, 2001 19.81 19.98 19.49 19.75 10,336,178 +0.05(+0.24%)
Feb 07, 2001 20.20 20.36 19.65 19.71 9,079,468 -0.51(-2.53%)
Feb 06, 2001 19.71 20.53 19.70 20.22 10,087,093 +0.45(+2.28%)
Feb 05, 2001 19.69 19.88 19.63 19.77 6,550,157 -0.05(-0.24%)
Feb 02, 2001 19.57 19.87 19.50 19.81 8,569,715 +0.27(+1.38%)
Feb 01, 2001 19.86 20.03 19.50 19.54 10,318,057 -0.22(-1.09%)
Jan 31, 2001 19.69 19.85 19.49 19.76 11,660,022 -0.07(-0.34%)
Jan 30, 2001 19.86 19.89 19.61 19.83 8,291,221 -0.05(-0.24%)
Jan 29, 2001 19.66 20.00 18.85 19.87 12,627,544 +0.35(+1.79%)
Jan 26, 2001 19.86 20.16 19.40 19.52 14,305,484 -0.38(-1.89%)
Jan 25, 2001 20.74 20.95 19.02 19.90 30,929,366 -0.84(-4.06%)
Jan 24, 2001 21.46 21.63 20.41 20.74 16,348,063 -1.39(-6.30%)
Jan 23, 2001 22.55 22.55 21.96 22.14 4,887,516 -0.42(-1.85%)
Jan 22, 2001 21.96 22.72 21.96 22.55 4,853,206 +0.46(+2.10%)
Jan 19, 2001 22.51 22.55 22.01 22.09 7,780,725 -0.55(-2.41%)
Jan 18, 2001 22.97 23.10 22.64 22.64 7,046,989 -0.72(-3.08%)
Jan 17, 2001 22.81 23.60 22.64 23.36 7,757,851 +0.38(+1.67%)
Jan 16, 2001 22.05 22.97 21.63 22.97 6,752,157 +0.34(+1.49%)
Jan 12, 2001 22.18 22.85 21.92 22.64 4,878,010 +0.63(+2.84%)
Jan 11, 2001 22.43 22.43 21.96 22.01 3,237,649 -0.34(-1.51%)
Jan 10, 2001 22.14 22.43 21.75 22.35 4,592,239 +0.09(+0.39%)
Jan 09, 2001 21.92 22.39 21.92 22.26 4,126,302 +0.04(+0.18%)
Jan 08, 2001 22.14 22.43 22.05 22.22 4,164,177 +0.04(+0.18%)
Jan 05, 2001 22.05 22.22 21.92 22.18 5,939,849 -0.04(-0.18%)
Jan 04, 2001 22.39 22.81 22.14 22.22 8,843,158 -0.46(-2.05%)
Jan 03, 2001 22.59 23.36 22.47 22.68 4,850,087 +0.13(+0.57%)
Jan 02, 2001 22.76 22.76 22.22 22.55 5,242,799 -0.34(-1.47%)
Dec 29, 2000 22.76 23.23 22.59 22.89 4,958,216 +0.08(+0.35%)
Dec 28, 2000 22.09 22.89 21.84 22.81 5,257,058 +0.51(+2.29%)
Dec 27, 2000 21.75 22.30 21.63 22.30 5,741,562 +0.42(+1.91%)
Dec 26, 2000 21.96 22.05 21.58 21.88 4,998,171 -0.13(-0.58%)
Dec 22, 2000 21.88 22.26 21.50 22.01 4,774,039 +0.00(+0.00%)
Dec 21, 2000 21.50 22.01 21.42 22.01 6,383,210 +0.88(+4.17%)
Dec 20, 2000 21.80 22.05 21.13 21.13 7,808,649 -1.01(-4.56%)
Dec 19, 2000 21.88 22.35 21.80 22.14 6,882,566 +0.38(+1.76%)
Dec 18, 2000 21.46 21.92 21.34 21.75 4,756,810 +0.55(+2.57%)
Dec 15, 2000 21.21 21.71 21.17 21.21 11,595,263 -0.04(-0.19%)
Dec 14, 2000 20.87 21.38 20.70 21.25 7,974,556 +0.30(+1.41%)
Dec 13, 2000 20.95 21.21 20.57 20.95 11,071,102 +0.16(+0.78%)
Dec 12, 2000 20.53 21.00 20.45 20.79 14,553,231 +0.63(+3.14%)
Dec 11, 2000 19.69 20.28 19.52 20.16 18,208,248 +0.30(+1.49%)
Dec 08, 2000 20.20 20.28 19.36 19.86 8,114,323 -0.50(-2.48%)
Dec 07, 2000 19.86 20.62 19.73 20.37 4,811,172 +0.42(+2.13%)
Dec 06, 2000 20.33 20.53 19.57 19.94 7,217,203 -0.59(-2.89%)
Dec 05, 2000 21.04 21.04 20.28 20.53 5,588,873 -0.63(-2.99%)
Dec 04, 2000 20.53 21.29 20.49 21.17 4,244,828 +0.34(+1.62%)
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.