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 (%)
Mar 31, 2004 19.32 19.36 19.15 19.24 4,794,537 -0.06(-0.31%)
Mar 30, 2004 19.09 19.39 19.04 19.30 3,887,317 +0.13(+0.67%)
Mar 29, 2004 18.86 19.27 18.86 19.17 8,725,374 +0.40(+2.15%)
Mar 26, 2004 18.99 19.07 18.73 18.76 6,215,965 -0.39(-2.04%)
Mar 25, 2004 18.75 19.19 18.72 19.15 5,050,305 +0.50(+2.71%)
Mar 24, 2004 18.61 18.89 18.56 18.65 5,132,144 -0.04(-0.22%)
Mar 23, 2004 19.09 19.09 18.54 18.69 6,574,516 -0.40(-2.08%)
Mar 22, 2004 18.62 19.33 18.62 19.09 9,720,374 +0.17(+0.89%)
Mar 19, 2004 18.86 19.12 18.78 18.92 9,269,141 +0.05(+0.29%)
Mar 18, 2004 19.17 19.24 18.70 18.86 9,910,195 -0.46(-2.37%)
Mar 17, 2004 19.34 19.42 19.19 19.32 5,975,941 +0.03(+0.14%)
Mar 16, 2004 19.41 19.54 19.18 19.30 5,189,180 +0.14(+0.74%)
Mar 15, 2004 19.40 19.40 19.09 19.15 6,281,170 -0.38(-1.93%)
Mar 12, 2004 19.50 19.59 19.29 19.53 4,802,409 +0.21(+1.08%)
Mar 11, 2004 19.39 19.77 19.25 19.32 8,018,224 -0.14(-0.73%)
Mar 10, 2004 19.54 19.96 19.46 19.46 7,321,471 -0.05(-0.24%)
Mar 09, 2004 19.79 20.13 19.49 19.51 11,313,354 -0.22(-1.13%)
Mar 08, 2004 20.10 20.18 19.73 19.73 8,087,587 -0.36(-1.81%)
Mar 05, 2004 19.02 20.18 19.02 20.10 16,762,015 +0.68(+3.50%)
Mar 04, 2004 19.42 19.64 19.36 19.42 7,437,770 -0.03(-0.17%)
Mar 03, 2004 19.11 19.53 19.11 19.45 7,575,308 +0.32(+1.65%)
Mar 02, 2004 19.07 19.22 19.07 19.13 5,556,197 +0.01(+0.04%)
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.