Skip to main content

McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 17.27 17.91 17.18 17.88 8,680,781 +0.04(+0.23%)
Mar 29, 2001 17.00 18.17 16.89 17.84 8,433,519 +0.81(+4.79%)
Mar 28, 2001 17.02 17.18 16.83 17.02 6,190,926 -0.03(-0.20%)
Mar 27, 2001 17.04 17.24 16.87 17.06 8,477,773 +0.02(+0.12%)
Mar 26, 2001 16.83 17.16 16.67 17.04 7,669,305 +0.20(+1.20%)
Mar 23, 2001 17.00 17.06 16.67 16.83 7,737,470 -0.07(-0.44%)
Mar 22, 2001 16.94 17.16 16.75 16.91 11,239,840 -0.36(-2.11%)
Mar 21, 2001 17.24 17.57 17.06 17.27 9,181,396 -0.08(-0.47%)
Mar 20, 2001 17.78 17.83 17.30 17.35 7,398,282 -0.41(-2.31%)
Mar 19, 2001 17.67 17.98 17.65 17.76 6,524,620 -0.08(-0.45%)
Mar 16, 2001 18.05 18.48 17.58 17.84 12,556,942 -0.50(-2.72%)
Mar 15, 2001 18.38 18.39 17.87 18.34 8,548,759 -0.21(-1.12%)
Mar 14, 2001 17.71 18.92 17.70 18.55 14,791,811 -0.17(-0.90%)
Mar 13, 2001 18.69 18.87 18.28 18.72 12,194,141 -0.18(-0.93%)
Mar 12, 2001 19.29 19.29 18.81 18.89 7,392,787 -0.60(-3.07%)
Mar 09, 2001 19.73 19.76 19.27 19.49 5,562,151 -0.24(-1.19%)
Mar 08, 2001 18.99 19.73 18.97 19.73 5,997,868 +0.61(+3.17%)
Mar 07, 2001 19.43 19.50 18.93 19.12 5,648,730 -0.30(-1.56%)
Mar 06, 2001 18.92 19.47 18.75 19.43 8,356,889 +0.20(+1.02%)
Mar 05, 2001 19.26 19.31 19.16 19.23 4,130,551 -0.20(-1.01%)
Mar 02, 2001 19.67 19.67 19.26 19.43 7,313,485 -0.24(-1.23%)
Mar 01, 2001 19.55 19.85 19.52 19.67 7,027,462 -0.13(-0.65%)
Feb 28, 2001 20.20 20.20 19.53 19.80 6,804,851 -0.44(-2.16%)
Feb 27, 2001 20.22 20.32 20.01 20.23 5,444,683 +0.11(+0.57%)
Feb 26, 2001 20.23 20.34 20.03 20.12 4,104,117 -0.16(-0.80%)
Feb 23, 2001 20.27 20.53 20.17 20.28 6,909,993 +0.04(+0.20%)
Feb 22, 2001 19.97 20.44 19.93 20.24 5,970,394 +0.26(+1.28%)
Feb 21, 2001 20.36 20.77 19.94 19.99 6,327,997 -0.51(-2.50%)
Feb 20, 2001 20.25 20.77 20.25 20.50 5,513,589 +0.15(+0.73%)
Feb 16, 2001 20.20 20.50 20.10 20.35 6,817,177 +0.09(+0.47%)
Feb 15, 2001 19.72 20.32 19.70 20.25 10,524,634 +0.56(+2.84%)
Feb 14, 2001 20.87 20.87 19.62 19.70 7,259,874 -0.51(-2.50%)
Feb 13, 2001 20.13 20.44 20.01 20.20 7,773,705 +0.11(+0.57%)
Feb 12, 2001 20.04 20.37 19.97 20.09 5,740,507 +0.05(+0.24%)
Feb 09, 2001 19.75 20.27 19.72 20.04 5,058,418 +0.28(+1.43%)
Feb 08, 2001 19.81 19.98 19.49 19.76 10,334,546 +0.05(+0.24%)
Feb 07, 2001 20.21 20.36 19.66 19.71 9,078,035 -0.51(-2.53%)
Feb 06, 2001 19.71 20.54 19.70 20.22 10,085,501 +0.45(+2.28%)
Feb 05, 2001 19.70 19.88 19.63 19.77 6,549,123 -0.05(-0.24%)
Feb 02, 2001 19.57 19.87 19.50 19.82 8,568,362 +0.27(+1.38%)
Feb 01, 2001 19.86 20.03 19.50 19.55 10,316,429 -0.22(-1.09%)
Jan 31, 2001 19.70 19.86 19.49 19.76 11,658,182 -0.07(-0.34%)
Jan 30, 2001 19.86 19.89 19.61 19.83 8,289,913 -0.05(-0.24%)
Jan 29, 2001 19.66 20.01 18.85 19.88 12,625,551 +0.35(+1.79%)
Jan 26, 2001 19.86 20.16 19.40 19.53 14,303,226 -0.38(-1.89%)
Jan 25, 2001 20.75 20.96 19.02 19.90 30,924,486 -0.84(-4.06%)
Jan 24, 2001 21.47 21.63 20.41 20.75 16,345,483 -1.39(-6.30%)
Jan 23, 2001 22.56 22.56 21.97 22.14 4,886,745 -0.42(-1.85%)
Jan 22, 2001 21.97 22.73 21.97 22.56 4,852,440 +0.46(+2.10%)
Jan 19, 2001 22.52 22.56 22.01 22.09 7,779,497 -0.55(-2.41%)
Jan 18, 2001 22.98 23.10 22.64 22.64 7,045,876 -0.72(-3.08%)
Jan 17, 2001 22.81 23.61 22.64 23.36 7,756,627 +0.38(+1.67%)
Jan 16, 2001 22.05 22.98 21.63 22.98 6,751,092 +0.34(+1.49%)
Jan 12, 2001 22.18 22.85 21.93 22.64 4,877,240 +0.63(+2.85%)
Jan 11, 2001 22.43 22.43 21.97 22.01 3,237,138 -0.34(-1.51%)
Jan 10, 2001 22.14 22.43 21.76 22.35 4,591,514 +0.09(+0.39%)
Jan 09, 2001 21.93 22.39 21.93 22.26 4,125,650 +0.04(+0.18%)
Jan 08, 2001 22.14 22.43 22.05 22.22 4,163,519 +0.04(+0.18%)
Jan 05, 2001 22.05 22.22 21.93 22.18 5,938,911 -0.04(-0.18%)
Jan 04, 2001 22.39 22.81 22.14 22.22 8,841,762 -0.46(-2.05%)
Jan 03, 2001 22.60 23.36 22.48 22.69 4,849,321 +0.13(+0.57%)
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.