McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.89 10.99 10.74 10.88 16,239,534 -0.11(-1.04%)
Apr 29, 2003 10.96 11.07 10.85 11.00 15,084,561 +0.22(+2.07%)
Apr 28, 2003 10.47 10.79 10.28 10.78 23,845,134 +0.71(+7.08%)
Apr 25, 2003 10.13 10.18 10.05 10.06 6,601,931 -0.07(-0.69%)
Apr 24, 2003 10.06 10.18 10.02 10.13 6,009,440 +0.04(+0.44%)
Apr 23, 2003 10.22 10.22 10.08 10.09 8,751,302 -0.13(-1.25%)
Apr 22, 2003 10.09 10.24 10.06 10.22 9,475,457 +0.03(+0.25%)
Apr 21, 2003 10.22 10.30 10.06 10.19 7,037,932 +0.01(+0.06%)
Apr 17, 2003 10.02 10.18 9.560 10.18 7,322,316 +0.16(+1.59%)
Apr 16, 2003 10.04 10.09 9.884 10.02 9,207,572 -0.06(-0.63%)
Apr 15, 2003 10.02 10.12 9.942 10.09 8,012,691 +0.10(+0.96%)
Apr 14, 2003 9.986 10.11 9.833 9.993 9,164,364 -0.05(-0.51%)
Apr 11, 2003 10.05 10.15 9.916 10.04 7,090,567 -0.01(-0.13%)
Apr 10, 2003 9.961 10.06 9.751 10.06 9,802,105 +0.19(+1.94%)
Apr 09, 2003 10.13 10.13 9.782 9.865 14,001,234 -0.22(-2.15%)
Apr 08, 2003 10.15 10.22 9.942 10.08 23,240,230 +0.03(+0.25%)
Apr 07, 2003 9.483 10.09 9.388 10.06 31,780,836 +0.80(+8.59%)
Apr 04, 2003 9.006 9.261 9.006 9.261 10,887,161 +0.30(+3.34%)
Apr 03, 2003 9.184 9.191 8.834 8.961 9,727,003 -0.15(-1.68%)
Apr 02, 2003 8.974 9.229 8.974 9.114 11,962,317 +0.17(+1.92%)
Apr 01, 2003 9.292 9.311 8.917 8.942 10,453,830 -0.26(-2.84%)
Mar 31, 2003 9.261 9.311 9.114 9.203 9,412,768 -0.24(-2.56%)
Mar 28, 2003 9.229 9.674 9.133 9.445 13,315,415 +0.22(+2.34%)
Mar 27, 2003 9.006 9.343 8.987 9.229 11,014,740 +0.17(+1.90%)
Mar 26, 2003 9.070 9.152 8.961 9.057 7,123,090 +0.04(+0.49%)
Mar 25, 2003 8.930 9.101 8.783 9.012 6,270,569 +0.08(+0.93%)
Mar 24, 2003 9.114 9.165 8.872 8.930 7,267,953 -0.39(-4.23%)
Mar 21, 2003 9.171 9.375 9.038 9.324 10,160,334 +0.17(+1.88%)
Mar 20, 2003 9.273 9.273 8.891 9.152 7,741,191 -0.12(-1.30%)
Mar 19, 2003 9.051 9.343 8.987 9.273 11,170,601 +0.17(+1.82%)
Mar 18, 2003 8.847 9.165 8.751 9.108 15,955,936 +0.39(+4.45%)
Mar 17, 2003 8.618 8.726 8.427 8.720 13,026,162 +0.10(+1.18%)
Mar 14, 2003 8.147 8.618 8.121 8.618 21,521,048 +0.47(+5.78%)
Mar 13, 2003 8.019 8.172 7.969 8.147 15,982,961 +0.27(+3.39%)
Mar 12, 2003 7.924 7.988 7.714 7.879 13,473,476 -0.06(-0.72%)
Mar 11, 2003 7.905 8.083 7.905 7.937 7,992,423 -0.02(-0.24%)
Mar 10, 2003 8.115 8.153 7.899 7.956 8,080,094 -0.20(-2.50%)
Mar 07, 2003 7.930 8.210 7.918 8.159 11,289,068 +0.13(+1.67%)
Mar 06, 2003 7.969 8.179 7.962 8.026 10,265,917 -0.10(-1.25%)
Mar 05, 2003 8.255 8.306 8.115 8.128 7,589,416 -0.09(-1.08%)
Mar 04, 2003 8.280 8.338 8.217 8.217 5,841,481 -0.18(-2.12%)
Mar 03, 2003 8.815 8.815 8.395 8.395 7,562,391 -0.27(-3.09%)
Feb 28, 2003 8.497 8.713 8.446 8.662 14,173,907 +0.23(+2.72%)
Feb 27, 2003 8.191 8.440 8.147 8.433 11,497,249 +0.28(+3.43%)
Feb 26, 2003 8.306 8.382 8.128 8.153 9,075,593 -0.22(-2.59%)
Feb 25, 2003 8.465 8.465 8.229 8.370 10,490,438 -0.08(-0.90%)
Feb 24, 2003 8.656 8.662 8.376 8.446 6,333,259 -0.20(-2.28%)
Feb 21, 2003 8.440 8.713 8.414 8.643 6,224,062 +0.13(+1.49%)
Feb 20, 2003 8.751 8.751 8.465 8.516 5,791,832 -0.08(-0.89%)
Feb 19, 2003 8.586 8.669 8.535 8.592 7,244,385 +0.03(+0.37%)
Feb 18, 2003 8.452 8.605 8.440 8.560 8,732,605 -0.11(-1.25%)
Feb 14, 2003 8.478 8.681 8.376 8.669 11,342,331 +0.03(+0.37%)
Feb 13, 2003 8.688 8.732 8.535 8.637 9,274,190 -0.17(-1.88%)
Feb 12, 2003 8.790 8.942 8.700 8.802 9,124,771 -0.04(-0.50%)
Feb 11, 2003 8.796 9.025 8.790 8.847 10,852,595 +0.13(+1.46%)
Feb 10, 2003 8.681 8.758 8.630 8.720 7,254,598 +0.10(+1.11%)
Feb 07, 2003 8.770 8.891 8.580 8.624 8,593,241 -0.08(-0.95%)
Feb 06, 2003 8.885 8.987 8.707 8.707 8,838,031 -0.24(-2.70%)
Feb 05, 2003 9.101 9.216 8.942 8.949 7,482,733 -0.15(-1.68%)
Feb 04, 2003 9.089 9.159 8.942 9.101 10,695,477 -0.14(-1.52%)
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.