McDonald's Corp (NY: MCD )

291.62 -0.41 (-0.14%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.27 18.30 18.10 18.19 5,070,961 -0.06(-0.31%)
Mar 30, 2004 18.05 18.33 18.00 18.24 4,111,437 +0.12(+0.67%)
Mar 29, 2004 17.84 18.22 17.84 18.12 9,228,426 +0.38(+2.15%)
Mar 26, 2004 17.95 18.03 17.71 17.74 6,574,340 -0.37(-2.04%)
Mar 25, 2004 17.73 18.14 17.70 18.11 5,341,475 +0.48(+2.71%)
Mar 24, 2004 17.59 17.86 17.55 17.63 5,428,033 -0.04(-0.22%)
Mar 23, 2004 18.05 18.05 17.53 17.67 6,953,563 -0.38(-2.08%)
Mar 22, 2004 17.60 18.28 17.60 18.05 10,280,792 +0.16(+0.89%)
Mar 19, 2004 17.84 18.08 17.76 17.89 9,803,544 +0.05(+0.29%)
Mar 18, 2004 18.13 18.19 17.68 17.84 10,481,557 -0.43(-2.37%)
Mar 17, 2004 18.29 18.36 18.14 18.27 6,320,478 +0.03(+0.14%)
Mar 16, 2004 18.35 18.47 18.14 18.24 5,488,357 +0.13(+0.74%)
Mar 15, 2004 18.34 18.34 18.05 18.11 6,643,304 -0.36(-1.93%)
Mar 12, 2004 18.43 18.52 18.24 18.47 5,079,287 +0.20(+1.08%)
Mar 11, 2004 18.33 18.69 18.20 18.27 8,480,507 -0.13(-0.73%)
Mar 10, 2004 18.48 18.87 18.40 18.40 7,743,583 -0.04(-0.24%)
Mar 09, 2004 18.71 19.03 18.43 18.45 11,965,614 -0.21(-1.13%)
Mar 08, 2004 19.00 19.08 18.65 18.66 8,553,869 -0.34(-1.81%)
Mar 05, 2004 17.98 19.08 17.98 19.00 17,728,412 +0.64(+3.50%)
Mar 04, 2004 18.36 18.57 18.30 18.36 7,866,587 -0.03(-0.17%)
Mar 03, 2004 18.07 18.47 18.07 18.39 8,012,055 +0.30(+1.65%)
Mar 02, 2004 18.03 18.17 18.03 18.09 5,876,533 +0.01(+0.04%)
Mar 01, 2004 18.08 18.19 18.06 18.08 7,560,570 +0.07(+0.39%)
Feb 27, 2004 17.38 18.31 17.38 18.01 8,467,782 +0.00(+0.00%)
Feb 26, 2004 17.68 18.07 17.67 18.01 8,655,351 +0.23(+1.29%)
Feb 25, 2004 17.68 17.86 17.58 17.79 7,437,252 +0.20(+1.12%)
Feb 24, 2004 17.68 17.75 17.52 17.59 7,734,943 -0.09(-0.50%)
Feb 23, 2004 17.28 17.79 17.27 17.68 9,753,588 +0.39(+2.25%)
Feb 20, 2004 17.33 17.42 17.16 17.29 7,590,103 -0.06(-0.33%)
Feb 19, 2004 17.30 17.51 17.28 17.35 7,967,755 +0.13(+0.74%)
Feb 18, 2004 17.19 17.28 17.13 17.22 6,689,961 +0.03(+0.19%)
Feb 17, 2004 17.05 17.22 17.02 17.19 5,049,439 +0.24(+1.39%)
Feb 13, 2004 16.94 17.05 16.84 16.95 5,116,832 -0.03(-0.19%)
Feb 12, 2004 17.14 17.21 16.96 16.98 5,987,127 -0.24(-1.37%)
Feb 11, 2004 17.04 17.22 17.01 17.22 13,032,275 +0.17(+1.01%)
Feb 10, 2004 17.05 17.20 16.98 17.05 5,326,394 -0.08(-0.48%)
Feb 09, 2004 17.14 17.33 17.05 17.13 9,401,857 -0.16(-0.92%)
Feb 06, 2004 17.31 17.36 16.98 17.29 12,917,912 +0.29(+1.72%)
Feb 05, 2004 16.70 17.03 16.68 17.00 8,904,029 +0.18(+1.10%)
Feb 04, 2004 16.77 16.88 16.73 16.81 8,889,891 +0.17(+0.99%)
Feb 03, 2004 16.46 16.70 16.46 16.65 5,180,297 +0.10(+0.62%)
Feb 02, 2004 16.44 16.71 16.37 16.54 9,070,548 +0.16(+0.97%)
Jan 30, 2004 16.17 16.46 16.16 16.39 7,795,424 +0.15(+0.94%)
Jan 29, 2004 16.11 16.28 16.00 16.23 10,433,172 +0.41(+2.57%)
Jan 28, 2004 16.26 16.30 15.75 15.82 9,451,969 -0.38(-2.32%)
Jan 27, 2004 16.25 16.33 16.17 16.20 7,715,935 +0.11(+0.67%)
Jan 26, 2004 16.09 16.20 15.85 16.09 7,606,284 +0.02(+0.12%)
Jan 23, 2004 16.13 16.23 15.84 16.07 7,228,318 -0.09(-0.55%)
Jan 22, 2004 16.16 16.34 16.12 16.16 4,658,120 -0.08(-0.51%)
Jan 21, 2004 16.12 16.32 16.05 16.25 5,732,793 +0.22(+1.39%)
Jan 20, 2004 16.18 16.23 15.89 16.02 6,485,583 -0.09(-0.55%)
Jan 16, 2004 15.98 16.14 15.91 16.11 7,356,820 +0.10(+0.64%)
Jan 15, 2004 16.01 16.22 15.76 16.01 8,489,147 +0.05(+0.32%)
Jan 14, 2004 15.79 15.97 15.77 15.96 9,747,618 +0.27(+1.74%)
Jan 13, 2004 15.93 15.99 15.62 15.69 8,841,663 -0.30(-1.87%)
Jan 12, 2004 15.93 16.01 15.73 15.98 7,876,327 -0.03(-0.16%)
Jan 09, 2004 16.09 16.26 16.01 16.01 7,199,570 -0.22(-1.37%)
Jan 08, 2004 16.12 16.27 16.02 16.23 8,298,279 +0.06(+0.35%)
Jan 07, 2004 16.13 16.20 16.00 16.18 10,486,112 +0.05(+0.32%)
Jan 06, 2004 15.90 16.22 15.89 16.12 8,218,004 +0.19(+1.20%)
Jan 05, 2004 15.90 15.98 15.79 15.93 8,569,421 +0.15(+0.97%)
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.