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 (%)
Aug 31, 2004 18.18 18.24 17.95 18.19 3,785,575 +0.01(+0.07%)
Aug 30, 2004 18.21 18.42 18.18 18.18 2,220,221 -0.11(-0.63%)
Aug 27, 2004 18.23 18.37 18.16 18.29 2,780,326 +0.05(+0.26%)
Aug 26, 2004 18.18 18.37 18.14 18.25 3,462,077 +0.10(+0.56%)
Aug 25, 2004 18.07 18.18 17.88 18.14 4,287,308 +0.05(+0.30%)
Aug 24, 2004 17.91 18.21 17.91 18.09 3,251,313 +0.15(+0.86%)
Aug 23, 2004 18.23 18.30 17.94 17.94 2,773,494 -0.29(-1.59%)
Aug 20, 2004 17.81 18.23 17.81 18.23 4,561,196 +0.32(+1.77%)
Aug 19, 2004 17.81 18.00 17.77 17.91 2,968,364 +0.08(+0.45%)
Aug 18, 2004 17.75 18.00 17.69 17.83 4,046,838 +0.07(+0.42%)
Aug 17, 2004 17.37 17.80 17.30 17.75 5,464,405 +0.42(+2.41%)
Aug 16, 2004 17.30 17.47 17.26 17.34 5,583,080 -0.04(-0.23%)
Aug 13, 2004 17.40 17.54 17.30 17.38 4,089,318 -0.03(-0.15%)
Aug 12, 2004 17.63 17.75 17.38 17.40 6,246,562 -0.34(-1.90%)
Aug 11, 2004 17.96 17.97 17.61 17.74 5,733,838 -0.26(-1.46%)
Aug 10, 2004 17.76 18.01 17.62 18.00 4,767,504 +0.39(+2.22%)
Aug 09, 2004 17.69 17.95 17.59 17.61 4,718,786 -0.12(-0.68%)
Aug 06, 2004 17.90 18.03 17.67 17.73 7,118,580 -0.36(-2.01%)
Aug 05, 2004 18.28 18.38 18.04 18.10 4,074,762 -0.19(-1.03%)
Aug 04, 2004 18.23 18.31 17.90 18.29 4,920,490 -0.06(-0.33%)
Aug 03, 2004 18.51 18.58 18.23 18.35 4,017,132 -0.14(-0.76%)
Aug 02, 2004 18.39 18.58 18.39 18.49 3,862,513 -0.03(-0.15%)
Jul 30, 2004 18.35 18.53 18.31 18.51 3,846,472 +0.18(+0.95%)
Jul 29, 2004 18.37 18.44 18.21 18.34 3,552,086 -0.05(-0.26%)
Jul 28, 2004 18.35 18.46 18.15 18.39 3,988,020 -0.12(-0.65%)
Jul 27, 2004 18.11 18.60 18.11 18.51 5,244,433 +0.34(+1.89%)
Jul 26, 2004 18.32 18.41 18.16 18.16 4,681,803 -0.07(-0.37%)
Jul 23, 2004 18.43 18.58 18.16 18.23 4,455,295 -0.33(-1.78%)
Jul 22, 2004 18.65 18.77 18.39 18.56 8,383,607 -0.06(-0.32%)
Jul 21, 2004 18.99 18.99 18.58 18.62 6,545,107 -0.34(-1.78%)
Jul 20, 2004 18.87 19.02 18.82 18.96 4,027,084 +0.15(+0.82%)
Jul 19, 2004 18.69 18.99 18.69 18.80 4,864,048 +0.08(+0.43%)
Jul 16, 2004 18.85 18.85 18.61 18.72 5,837,957 -0.07(-0.36%)
Jul 15, 2004 18.72 18.90 18.69 18.79 9,095,361 +0.08(+0.43%)
Jul 14, 2004 18.25 18.84 18.19 18.71 15,381,432 +0.75(+4.16%)
Jul 13, 2004 18.06 18.16 17.88 17.96 4,648,977 -0.09(-0.52%)
Jul 12, 2004 17.79 18.08 17.79 18.06 3,887,020 +0.21(+1.17%)
Jul 09, 2004 17.79 17.92 17.79 17.85 3,512,726 +0.01(+0.04%)
Jul 08, 2004 17.71 17.90 17.69 17.84 3,985,941 +0.05(+0.30%)
Jul 07, 2004 17.54 17.92 17.53 17.79 4,868,207 +0.20(+1.11%)
Jul 06, 2004 17.50 17.62 17.33 17.59 4,828,104 +0.01(+0.04%)
Jul 02, 2004 17.71 17.83 17.53 17.59 3,552,234 -0.13(-0.72%)
Jul 01, 2004 17.57 17.81 17.57 17.71 7,567,139 +0.21(+1.19%)
Jun 30, 2004 17.79 17.80 17.37 17.50 11,579,519 -0.28(-1.55%)
Jun 29, 2004 17.91 17.93 17.76 17.78 5,372,614 -0.11(-0.64%)
Jun 28, 2004 18.04 18.18 17.77 17.90 9,802,065 -0.28(-1.52%)
Jun 25, 2004 18.21 18.29 18.17 18.17 5,261,068 -0.06(-0.33%)
Jun 24, 2004 18.18 18.43 18.16 18.23 5,175,515 -0.02(-0.11%)
Jun 23, 2004 18.11 18.28 18.02 18.25 6,067,138 +0.14(+0.78%)
Jun 22, 2004 17.99 18.17 17.98 18.11 4,469,702 +0.03(+0.15%)
Jun 21, 2004 18.04 18.16 17.96 18.08 3,549,264 -0.04(-0.22%)
Jun 18, 2004 17.99 18.13 17.90 18.12 6,258,593 +0.13(+0.75%)
Jun 17, 2004 17.92 18.06 17.86 17.99 6,065,208 +0.01(+0.04%)
Jun 16, 2004 18.00 18.04 17.91 17.98 5,203,290 +0.02(+0.11%)
Jun 15, 2004 18.18 18.25 17.88 17.96 9,573,181 -0.22(-1.19%)
Jun 14, 2004 18.06 18.32 18.05 18.18 7,059,614 -0.03(-0.19%)
Jun 10, 2004 18.00 18.21 17.94 18.21 7,397,667 +0.32(+1.77%)
Jun 09, 2004 18.10 18.14 17.86 17.90 5,232,848 -0.18(-0.97%)
Jun 08, 2004 17.97 18.14 17.92 18.07 6,686,656 +0.15(+0.86%)
Jun 07, 2004 18.16 18.18 17.85 17.92 7,980,794 -0.17(-0.93%)
Jun 04, 2004 18.08 18.31 17.95 18.08 5,248,146 +0.23(+1.28%)
Jun 03, 2004 17.79 18.20 17.78 17.86 7,194,924 +0.06(+0.34%)
Jun 02, 2004 17.64 17.81 17.64 17.79 5,404,845 -0.03(-0.15%)
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.