McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.92 15.22 14.85 15.10 6,197,906 +0.05(+0.31%)
Aug 28, 2003 15.22 15.29 15.01 15.05 6,378,935 -0.14(-0.93%)
Aug 27, 2003 15.08 15.34 15.08 15.19 6,392,004 +0.18(+1.17%)
Aug 26, 2003 14.86 15.06 14.74 15.02 6,425,566 +0.07(+0.45%)
Aug 25, 2003 14.76 14.98 14.68 14.95 6,146,820 +0.17(+1.14%)
Aug 22, 2003 15.19 15.24 14.58 14.78 11,810,698 -0.37(-2.44%)
Aug 21, 2003 15.49 15.54 15.12 15.15 7,557,332 -0.34(-2.17%)
Aug 20, 2003 15.35 15.52 15.31 15.49 4,070,258 +0.08(+0.52%)
Aug 19, 2003 15.31 15.45 15.18 15.41 4,525,429 +0.11(+0.70%)
Aug 18, 2003 15.49 15.49 15.25 15.30 6,687,531 -0.18(-1.13%)
Aug 15, 2003 15.49 15.49 15.32 15.47 4,283,364 +0.02(+0.13%)
Aug 14, 2003 15.42 15.51 15.10 15.45 10,886,247 -0.15(-0.95%)
Aug 13, 2003 16.03 16.06 15.51 15.60 9,997,883 -0.42(-2.61%)
Aug 12, 2003 15.86 16.12 15.85 16.02 9,653,200 +0.02(+0.13%)
Aug 11, 2003 15.96 16.15 15.68 16.00 9,552,513 -0.09(-0.54%)
Aug 08, 2003 15.47 16.09 15.42 16.09 23,704,114 +1.23(+8.30%)
Aug 07, 2003 14.81 14.97 14.73 14.85 5,082,476 +0.16(+1.10%)
Aug 06, 2003 14.61 14.77 14.52 14.69 6,386,657 -0.12(-0.82%)
Aug 05, 2003 15.20 15.20 14.76 14.81 5,939,654 -0.39(-2.57%)
Aug 04, 2003 15.34 15.39 14.95 15.20 6,985,137 -0.26(-1.70%)
Aug 01, 2003 15.49 15.53 15.27 15.47 6,576,745 -0.03(-0.17%)
Jul 31, 2003 15.29 15.62 15.25 15.49 13,746,625 +0.41(+2.72%)
Jul 30, 2003 14.79 15.16 14.77 15.08 10,773,382 +0.17(+1.13%)
Jul 29, 2003 14.65 15.08 14.21 14.92 15,962,486 +0.60(+4.19%)
Jul 28, 2003 14.33 14.41 14.11 14.32 6,818,810 -0.12(-0.84%)
Jul 25, 2003 14.19 14.47 14.01 14.44 5,907,576 +0.24(+1.71%)
Jul 24, 2003 14.38 14.57 14.18 14.19 5,511,362 -0.09(-0.61%)
Jul 23, 2003 14.29 14.40 14.10 14.28 5,541,063 +0.09(+0.62%)
Jul 22, 2003 14.01 14.31 14.00 14.19 6,049,845 +0.14(+1.01%)
Jul 21, 2003 14.40 14.40 14.01 14.05 8,945,271 -0.35(-2.43%)
Jul 18, 2003 14.07 14.48 14.03 14.40 10,950,699 +0.61(+4.39%)
Jul 17, 2003 14.14 14.18 13.74 13.80 7,668,563 -0.42(-2.98%)
Jul 16, 2003 14.21 14.26 13.94 14.22 14,979,226 +0.03(+0.19%)
Jul 15, 2003 14.95 14.95 14.06 14.19 20,329,460 -0.57(-3.83%)
Jul 14, 2003 15.38 15.43 14.72 14.76 20,977,986 -0.44(-2.92%)
Jul 11, 2003 14.99 15.39 14.92 15.20 7,505,800 +0.22(+1.44%)
Jul 10, 2003 15.39 15.39 14.89 14.99 7,790,932 -0.40(-2.58%)
Jul 09, 2003 15.32 15.51 15.12 15.39 11,430,968 +0.03(+0.22%)
Jul 08, 2003 15.33 15.46 15.27 15.35 10,660,517 -0.07(-0.44%)
Jul 07, 2003 15.22 15.65 15.13 15.42 9,695,376 +0.19(+1.24%)
Jul 03, 2003 15.15 15.49 15.08 15.23 6,460,168 -0.07(-0.44%)
Jul 02, 2003 14.68 15.34 14.61 15.30 9,708,890 +0.53(+3.55%)
Jul 01, 2003 14.68 14.86 14.42 14.77 9,191,494 -0.08(-0.54%)
Jun 30, 2003 15.06 15.16 14.75 14.85 8,537,473 -0.21(-1.39%)
Jun 27, 2003 15.05 15.45 14.93 15.06 8,133,239 -0.05(-0.36%)
Jun 26, 2003 14.95 15.12 14.78 15.12 6,434,179 +0.14(+0.94%)
Jun 25, 2003 15.18 15.22 14.88 14.98 8,316,941 -0.20(-1.29%)
Jun 24, 2003 15.15 15.31 15.02 15.17 9,786,707 +0.11(+0.72%)
Jun 23, 2003 14.82 15.10 14.67 15.06 9,836,605 +0.24(+1.59%)
Jun 20, 2003 14.77 14.87 14.52 14.83 14,384,607 +0.31(+2.13%)
Jun 19, 2003 14.59 14.81 14.31 14.52 11,733,326 -0.33(-2.22%)
Jun 18, 2003 14.95 14.95 14.78 14.85 6,514,967 -0.10(-0.68%)
Jun 17, 2003 14.95 15.03 14.76 14.95 10,394,691 +0.00(+0.00%)
Jun 16, 2003 14.42 14.95 14.42 14.95 8,898,343 +0.50(+3.45%)
Jun 13, 2003 14.48 14.65 14.35 14.45 5,514,035 -0.11(-0.74%)
Jun 12, 2003 14.58 14.69 14.26 14.56 7,882,857 -0.01(-0.09%)
Jun 11, 2003 14.58 14.77 14.29 14.57 12,044,595 -0.02(-0.14%)
Jun 10, 2003 14.03 14.60 13.80 14.59 15,151,642 +0.54(+3.83%)
Jun 09, 2003 13.86 14.09 13.74 14.05 13,012,856 -0.13(-0.90%)
Jun 06, 2003 13.43 14.36 13.40 14.18 30,910,378 +1.20(+9.23%)
Jun 05, 2003 12.79 13.05 12.66 12.98 9,453,459 +0.20(+1.53%)
Jun 04, 2003 12.88 12.95 12.76 12.79 7,376,897 -0.12(-0.94%)
Jun 03, 2003 12.73 12.92 12.61 12.91 6,621,743 +0.18(+1.43%)
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.