McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.67 11.99 11.66 11.92 9,621,944 +0.25(+2.13%)
May 29, 2003 11.56 11.85 11.56 11.67 7,160,140 +0.05(+0.44%)
May 28, 2003 11.40 11.74 11.37 11.62 14,624,727 +0.31(+2.76%)
May 27, 2003 11.34 11.46 11.20 11.31 10,294,145 -0.02(-0.17%)
May 23, 2003 11.14 11.36 11.07 11.33 10,527,899 +0.19(+1.71%)
May 22, 2003 11.12 11.34 11.03 11.14 17,078,362 +0.13(+1.16%)
May 21, 2003 11.13 11.14 10.76 11.01 35,220,400 +0.22(+2.06%)
May 20, 2003 11.55 11.78 10.55 10.79 42,753,792 -0.77(-6.66%)
May 19, 2003 11.73 11.73 11.52 11.56 6,169,040 -0.23(-1.94%)
May 16, 2003 11.90 11.92 11.74 11.79 6,889,469 -0.05(-0.43%)
May 15, 2003 11.78 11.97 11.74 11.84 13,115,692 +0.03(+0.21%)
May 14, 2003 11.71 11.81 11.49 11.81 8,273,929 +0.18(+1.59%)
May 13, 2003 11.64 11.73 11.45 11.63 14,081,499 -0.01(-0.11%)
May 12, 2003 11.20 11.65 11.10 11.64 13,493,029 +0.45(+4.04%)
May 09, 2003 11.14 11.20 11.05 11.19 9,510,094 +0.21(+1.91%)
May 08, 2003 10.85 11.06 10.78 10.98 9,430,605 -0.09(-0.80%)
May 07, 2003 11.23 11.34 10.98 11.07 11,664,153 -0.31(-2.74%)
May 06, 2003 11.16 11.48 11.13 11.38 12,874,083 +0.25(+2.23%)
May 05, 2003 11.25 11.25 10.98 11.13 7,859,832 -0.06(-0.57%)
May 02, 2003 10.96 11.25 10.87 11.20 7,321,160 +0.27(+2.51%)
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.