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 (%)
May 30, 2003 12.35 12.68 12.34 12.61 9,096,005 +0.26(+2.13%)
May 29, 2003 12.23 12.54 12.23 12.35 6,768,764 +0.05(+0.44%)
May 28, 2003 12.06 12.42 12.03 12.30 13,825,333 +0.33(+2.76%)
May 27, 2003 11.99 12.13 11.85 11.97 9,731,463 -0.02(-0.17%)
May 23, 2003 11.78 12.02 11.71 11.99 9,952,440 +0.20(+1.71%)
May 22, 2003 11.76 11.99 11.67 11.78 16,144,851 +0.13(+1.16%)
May 21, 2003 11.77 11.78 11.39 11.65 33,295,238 +0.24(+2.06%)
May 20, 2003 12.22 12.46 11.16 11.41 40,416,852 -0.81(-6.66%)
May 19, 2003 12.41 12.41 12.19 12.23 5,831,838 -0.24(-1.94%)
May 16, 2003 12.59 12.61 12.42 12.47 6,512,888 -0.05(-0.43%)
May 15, 2003 12.46 12.67 12.42 12.52 12,398,783 +0.03(+0.22%)
May 14, 2003 12.39 12.50 12.15 12.50 7,821,673 +0.20(+1.59%)
May 13, 2003 12.32 12.41 12.11 12.30 13,311,799 -0.01(-0.11%)
May 12, 2003 11.84 12.32 11.74 12.32 12,755,494 +0.48(+4.04%)
May 09, 2003 11.78 11.85 11.69 11.84 8,990,268 +0.22(+1.91%)
May 08, 2003 11.48 11.70 11.40 11.62 8,915,124 -0.09(-0.80%)
May 07, 2003 11.88 12.00 11.62 11.71 11,026,585 -0.33(-2.74%)
May 06, 2003 11.80 12.14 11.78 12.04 12,170,380 +0.26(+2.23%)
May 05, 2003 11.91 11.91 11.62 11.78 7,430,210 -0.07(-0.57%)
May 02, 2003 11.60 11.91 11.49 11.84 6,920,983 +0.29(+2.51%)
May 01, 2003 11.48 11.58 11.25 11.56 8,128,190 +0.04(+0.35%)
Apr 30, 2003 11.52 11.63 11.36 11.51 15,349,452 -0.12(-1.04%)
Apr 29, 2003 11.60 11.72 11.48 11.64 14,257,783 +0.24(+2.07%)
Apr 28, 2003 11.08 11.41 10.88 11.40 22,538,192 +0.75(+7.08%)
Apr 25, 2003 10.72 10.77 10.63 10.65 6,240,082 -0.07(-0.69%)
Apr 24, 2003 10.64 10.77 10.60 10.72 5,680,065 +0.05(+0.44%)
Apr 23, 2003 10.81 10.81 10.66 10.67 8,271,646 -0.13(-1.25%)
Apr 22, 2003 10.67 10.83 10.64 10.81 8,956,112 +0.03(+0.25%)
Apr 21, 2003 10.81 10.90 10.64 10.78 6,652,186 +0.01(+0.06%)
Apr 17, 2003 10.61 10.77 10.11 10.77 6,920,983 +0.17(+1.59%)
Apr 16, 2003 10.62 10.67 10.46 10.61 8,702,909 -0.07(-0.63%)
Apr 15, 2003 10.61 10.71 10.52 10.67 7,573,519 +0.10(+0.96%)
Apr 14, 2003 10.57 10.70 10.40 10.57 8,662,070 -0.05(-0.51%)
Apr 11, 2003 10.63 10.73 10.49 10.63 6,701,936 -0.01(-0.13%)
Apr 10, 2003 10.54 10.64 10.32 10.64 9,264,856 +0.20(+1.94%)
Apr 09, 2003 10.72 10.72 10.35 10.44 13,233,833 -0.23(-2.15%)
Apr 08, 2003 10.74 10.81 10.52 10.67 21,966,442 +0.03(+0.25%)
Apr 07, 2003 10.03 10.68 9.932 10.64 30,038,942 +0.84(+8.59%)
Apr 04, 2003 9.528 9.798 9.528 9.798 10,290,440 +0.32(+3.34%)
Apr 03, 2003 9.717 9.723 9.346 9.481 9,193,870 -0.16(-1.68%)
Apr 02, 2003 9.495 9.764 9.495 9.643 11,306,668 +0.18(+1.92%)
Apr 01, 2003 9.831 9.851 9.434 9.461 9,880,860 -0.28(-2.84%)
Mar 31, 2003 9.798 9.851 9.643 9.737 8,896,858 -0.26(-2.56%)
Mar 28, 2003 9.764 10.24 9.663 9.993 12,585,603 +0.23(+2.34%)
Mar 27, 2003 9.528 9.885 9.508 9.764 10,411,027 +0.18(+1.90%)
Mar 26, 2003 9.596 9.683 9.481 9.582 6,732,677 +0.05(+0.49%)
Mar 25, 2003 9.447 9.629 9.293 9.535 5,926,882 +0.09(+0.93%)
Mar 24, 2003 9.643 9.697 9.387 9.447 6,869,599 -0.42(-4.23%)
Mar 21, 2003 9.703 9.919 9.562 9.865 9,603,450 +0.18(+1.88%)
Mar 20, 2003 9.811 9.811 9.407 9.683 7,316,900 -0.13(-1.30%)
Mar 19, 2003 9.575 9.885 9.508 9.811 10,558,345 +0.18(+1.82%)
Mar 18, 2003 9.360 9.697 9.259 9.636 15,081,398 +0.41(+4.45%)
Mar 17, 2003 9.117 9.232 8.915 9.225 12,312,203 +0.11(+1.18%)
Mar 14, 2003 8.619 9.117 8.592 9.117 20,341,488 +0.50(+5.78%)
Mar 13, 2003 8.484 8.646 8.431 8.619 15,106,942 +0.28(+3.39%)
Mar 12, 2003 8.383 8.451 8.161 8.336 12,735,001 -0.06(-0.72%)
Mar 11, 2003 8.363 8.552 8.363 8.397 7,554,362 -0.02(-0.24%)
Mar 10, 2003 8.585 8.626 8.357 8.417 7,637,228 -0.22(-2.50%)
Mar 07, 2003 8.390 8.687 8.377 8.633 10,670,319 +0.14(+1.67%)
Mar 06, 2003 8.431 8.653 8.424 8.491 9,703,246 -0.11(-1.25%)
Mar 05, 2003 8.734 8.788 8.585 8.599 7,173,443 -0.09(-1.08%)
Mar 04, 2003 8.761 8.821 8.693 8.693 5,521,312 -0.19(-2.12%)
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.