McDonald's Corp (NY: MCD )

292.59 +0.56 (+0.19%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.498 8.715 8.447 8.664 14,171,671 +0.23(+2.72%)
Feb 27, 2003 8.193 8.441 8.148 8.434 11,495,435 +0.28(+3.43%)
Feb 26, 2003 8.307 8.384 8.129 8.154 9,074,161 -0.22(-2.59%)
Feb 25, 2003 8.466 8.466 8.231 8.371 10,488,783 -0.08(-0.90%)
Feb 24, 2003 8.657 8.664 8.377 8.447 6,332,260 -0.20(-2.28%)
Feb 21, 2003 8.441 8.715 8.415 8.645 6,223,080 +0.13(+1.49%)
Feb 20, 2003 8.753 8.753 8.466 8.517 5,790,918 -0.08(-0.89%)
Feb 19, 2003 8.587 8.670 8.536 8.594 7,243,242 +0.03(+0.37%)
Feb 18, 2003 8.454 8.606 8.441 8.562 8,731,227 -0.11(-1.25%)
Feb 14, 2003 8.479 8.683 8.377 8.670 11,340,541 +0.03(+0.37%)
Feb 13, 2003 8.689 8.734 8.536 8.638 9,272,726 -0.17(-1.88%)
Feb 12, 2003 8.791 8.944 8.702 8.804 9,123,331 -0.04(-0.50%)
Feb 11, 2003 8.797 9.027 8.791 8.848 10,850,882 +0.13(+1.46%)
Feb 10, 2003 8.683 8.759 8.632 8.721 7,253,453 +0.10(+1.11%)
Feb 07, 2003 8.772 8.893 8.581 8.625 8,591,886 -0.08(-0.95%)
Feb 06, 2003 8.886 8.988 8.708 8.708 8,836,636 -0.24(-2.70%)
Feb 05, 2003 9.103 9.217 8.944 8.950 7,481,552 -0.15(-1.68%)
Feb 04, 2003 9.090 9.160 8.944 9.103 10,693,789 -0.14(-1.52%)
Feb 03, 2003 8.956 9.307 8.956 9.243 10,520,987 +0.18(+1.97%)
Jan 31, 2003 9.071 9.160 8.855 9.065 13,940,901 -0.14(-1.52%)
Jan 30, 2003 9.198 9.268 9.039 9.205 11,083,851 +0.05(+0.56%)
Jan 29, 2003 9.345 9.345 9.071 9.154 10,924,716 -0.18(-1.98%)
Jan 28, 2003 9.358 9.408 9.230 9.338 9,813,597 -0.02(-0.20%)
Jan 27, 2003 9.319 9.542 9.319 9.358 9,500,511 -0.13(-1.34%)
Jan 24, 2003 9.727 9.746 9.408 9.485 14,389,873 -0.06(-0.67%)
Jan 23, 2003 9.504 9.727 9.326 9.548 23,443,768 -0.23(-2.34%)
Jan 22, 2003 9.759 10.15 9.676 9.778 11,501,561 +0.01(+0.13%)
Jan 21, 2003 9.943 9.962 9.746 9.765 10,315,824 -0.07(-0.71%)
Jan 17, 2003 10.09 10.10 9.682 9.835 22,075,174 -0.25(-2.52%)
Jan 16, 2003 10.64 10.75 9.962 10.09 26,969,248 -0.53(-5.03%)
Jan 15, 2003 10.64 10.73 10.46 10.62 10,056,620 -0.17(-1.59%)
Jan 14, 2003 10.92 10.97 10.73 10.80 11,672,479 -0.24(-2.13%)
Jan 13, 2003 11.04 11.06 10.85 11.03 8,712,533 +0.06(+0.52%)
Jan 10, 2003 10.65 10.98 10.60 10.97 12,138,416 +0.24(+2.19%)
Jan 09, 2003 10.69 10.89 10.66 10.74 12,996,772 +0.02(+0.18%)
Jan 08, 2003 10.52 10.77 10.48 10.72 8,932,306 +0.11(+1.02%)
Jan 07, 2003 10.60 10.62 10.41 10.61 7,779,872 +0.01(+0.12%)
Jan 06, 2003 10.34 10.61 10.29 10.60 11,484,910 +0.34(+3.29%)
Jan 03, 2003 10.50 10.54 10.20 10.26 8,977,549 -0.27(-2.60%)
Jan 02, 2003 10.29 10.56 10.15 10.54 13,052,069 +0.30(+2.92%)
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%)
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.