McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.994 10.24 9.937 10.24 12,123,021 +0.21(+2.10%)
Dec 30, 2002 9.950 10.03 9.803 10.03 11,291,214 +0.16(+1.61%)
Dec 27, 2002 9.860 9.975 9.848 9.867 9,526,903 -0.05(-0.51%)
Dec 26, 2002 9.867 9.969 9.841 9.918 9,098,667 +0.06(+0.65%)
Dec 24, 2002 9.784 9.911 9.752 9.854 6,066,773 -0.04(-0.45%)
Dec 23, 2002 9.676 9.899 9.657 9.899 17,850,630 -0.13(-1.27%)
Dec 20, 2002 9.867 10.10 9.848 10.03 30,525,676 +0.07(+0.70%)
Dec 19, 2002 10.01 10.12 9.873 9.956 17,577,288 -0.20(-2.01%)
Dec 18, 2002 10.01 10.24 9.994 10.16 20,856,448 -0.02(-0.19%)
Dec 17, 2002 10.54 10.62 9.918 10.18 55,508,640 -0.88(-8.00%)
Dec 16, 2002 11.14 11.17 10.91 11.06 9,948,226 +0.03(+0.23%)
Dec 13, 2002 10.92 11.26 10.90 11.04 8,602,882 -0.04(-0.34%)
Dec 12, 2002 10.95 11.16 10.95 11.08 9,078,560 +0.13(+1.16%)
Dec 11, 2002 10.89 11.04 10.78 10.95 10,268,067 -0.10(-0.86%)
Dec 10, 2002 11.08 11.12 10.94 11.04 9,812,812 -0.03(-0.29%)
Dec 09, 2002 11.36 11.43 10.94 11.08 14,841,672 -0.36(-3.17%)
Dec 06, 2002 11.67 11.79 11.39 11.44 13,185,127 -0.52(-4.31%)
Dec 05, 2002 11.57 12.20 11.32 11.95 22,179,484 +0.26(+2.23%)
Dec 04, 2002 11.47 11.87 11.20 11.69 11,167,110 +0.08(+0.71%)
Dec 03, 2002 11.90 11.91 11.55 11.61 7,136,733 -0.32(-2.67%)
Dec 02, 2002 11.86 12.00 11.74 11.93 8,043,317 +0.15(+1.30%)
Nov 29, 2002 11.70 11.87 11.60 11.78 3,596,172 +0.00(+0.00%)
Nov 27, 2002 11.58 11.87 11.56 11.78 6,432,642 +0.18(+1.54%)
Nov 26, 2002 11.44 11.71 11.42 11.60 6,677,236 -0.01(-0.06%)
Nov 25, 2002 11.76 11.89 11.48 11.60 9,848,472 -0.26(-2.20%)
Nov 22, 2002 11.80 12.13 11.79 11.87 9,055,153 -0.04(-0.32%)
Nov 21, 2002 11.49 12.01 11.49 11.90 8,447,046 +0.41(+3.60%)
Nov 20, 2002 11.32 11.59 11.30 11.49 6,295,029 +0.13(+1.18%)
Nov 19, 2002 11.27 11.46 11.17 11.36 8,082,904 +0.06(+0.51%)
Nov 18, 2002 11.16 11.40 11.06 11.30 13,074,533 +0.24(+2.13%)
Nov 15, 2002 11.01 11.13 10.89 11.06 10,307,498 +0.05(+0.46%)
Nov 14, 2002 10.92 11.06 10.80 11.01 9,477,576 +0.10(+0.87%)
Nov 13, 2002 10.61 10.94 10.52 10.92 12,632,002 +0.04(+0.35%)
Nov 12, 2002 10.82 10.98 10.34 10.88 16,912,942 +0.00(+0.00%)
Nov 11, 2002 11.04 11.13 10.87 10.88 11,007,347 -0.45(-3.93%)
Nov 08, 2002 11.14 11.40 10.50 11.32 31,325,436 -0.97(-7.87%)
Nov 07, 2002 12.09 12.54 11.97 12.29 12,321,430 +0.16(+1.31%)
Nov 06, 2002 11.99 12.23 11.90 12.13 11,982,894 +0.08(+0.69%)
Nov 05, 2002 11.78 12.05 11.71 12.05 9,055,938 +0.32(+2.71%)
Nov 04, 2002 11.66 11.94 11.59 11.73 11,542,877 +0.19(+1.65%)
Nov 01, 2002 11.47 11.70 11.45 11.54 6,807,152 +0.01(+0.11%)
Oct 31, 2002 11.52 11.71 11.39 11.53 8,473,752 -0.06(-0.49%)
Oct 30, 2002 11.69 11.69 11.37 11.59 7,475,426 -0.14(-1.19%)
Oct 29, 2002 11.57 11.81 11.39 11.73 5,963,720 +0.06(+0.55%)
Oct 28, 2002 11.98 11.99 11.62 11.66 6,077,141 -0.11(-0.97%)
Oct 25, 2002 11.73 11.93 11.64 11.78 8,054,784 -0.13(-1.12%)
Oct 24, 2002 12.27 12.29 11.82 11.91 7,168,780 -0.34(-2.81%)
Oct 23, 2002 11.87 12.33 11.79 12.25 10,128,726 +0.19(+1.58%)
Oct 22, 2002 12.06 12.70 11.88 12.06 26,606,836 +0.41(+3.55%)
Oct 21, 2002 11.20 11.74 11.13 11.65 10,961,162 +0.52(+4.69%)
Oct 18, 2002 11.12 11.22 10.99 11.13 8,249,737 -0.22(-1.96%)
Oct 17, 2002 11.19 11.35 10.88 11.35 10,443,226 +0.21(+1.89%)
Oct 16, 2002 11.17 11.31 11.02 11.14 7,773,902 -0.36(-3.10%)
Oct 15, 2002 11.56 11.81 11.20 11.50 12,362,902 +0.06(+0.50%)
Oct 14, 2002 11.34 11.46 11.24 11.44 5,211,559 +0.00(+0.00%)
Oct 11, 2002 11.09 11.62 10.98 11.44 10,705,886 +0.51(+4.66%)
Oct 10, 2002 10.33 11.02 10.03 10.93 18,671,442 +0.39(+3.68%)
Oct 09, 2002 11.04 11.18 10.44 10.54 12,175,333 -0.64(-5.70%)
Oct 08, 2002 11.14 11.36 10.95 11.18 8,067,195 +0.07(+0.63%)
Oct 07, 2002 10.98 11.26 10.96 11.11 8,475,165 -0.03(-0.29%)
Oct 04, 2002 11.43 11.48 10.99 11.14 8,205,751 -0.18(-1.63%)
Oct 03, 2002 11.55 11.75 11.29 11.32 7,968,855 -0.25(-2.20%)
Oct 02, 2002 11.48 12.02 11.46 11.58 11,463,545 -0.06(-0.49%)
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.