McDonald's Corp (NY: MCD )

296.83 +2.98 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.69 17.91 17.64 17.84 6,582,666 +0.09(+0.50%)
Sep 29, 2004 17.66 17.80 17.60 17.75 5,193,336 -0.04(-0.25%)
Sep 28, 2004 17.68 17.84 17.65 17.80 5,591,881 +0.01(+0.07%)
Sep 27, 2004 17.47 17.86 17.45 17.79 8,156,738 +0.22(+1.23%)
Sep 24, 2004 17.33 17.65 17.33 17.57 5,876,690 +0.29(+1.69%)
Sep 23, 2004 17.25 17.49 17.23 17.28 6,114,058 +0.08(+0.48%)
Sep 22, 2004 17.54 17.55 17.16 17.19 9,542,141 -0.48(-2.74%)
Sep 21, 2004 17.51 17.72 17.46 17.68 4,771,070 +0.19(+1.09%)
Sep 20, 2004 17.59 17.81 17.45 17.49 6,199,674 -0.13(-0.72%)
Sep 17, 2004 17.66 17.68 17.54 17.61 4,780,496 +0.05(+0.29%)
Sep 16, 2004 17.47 17.66 17.47 17.56 3,673,619 +0.04(+0.22%)
Sep 15, 2004 17.57 17.61 17.45 17.52 4,796,833 -0.04(-0.25%)
Sep 14, 2004 17.31 17.64 17.21 17.57 7,065,727 +0.27(+1.58%)
Sep 13, 2004 17.12 17.30 17.12 17.30 6,536,167 +0.08(+0.44%)
Sep 10, 2004 17.33 17.38 17.17 17.22 6,692,788 -0.25(-1.42%)
Sep 09, 2004 17.66 17.77 17.42 17.47 7,396,408 -0.04(-0.22%)
Sep 08, 2004 17.73 17.81 17.49 17.51 7,901,305 +0.08(+0.44%)
Sep 07, 2004 17.66 17.68 17.25 17.43 7,082,222 -0.24(-1.37%)
Sep 03, 2004 17.44 17.76 17.44 17.67 3,845,950 +0.17(+0.98%)
Sep 02, 2004 17.30 17.52 17.19 17.50 4,202,865 +0.19(+1.10%)
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.