McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.993 10.23 9.935 10.23 12,124,934 +0.21(+2.10%)
Dec 30, 2002 9.948 10.02 9.802 10.02 11,292,996 +0.16(+1.61%)
Dec 27, 2002 9.859 9.973 9.846 9.865 9,528,406 -0.05(-0.51%)
Dec 26, 2002 9.865 9.967 9.840 9.916 9,100,103 +0.06(+0.65%)
Dec 24, 2002 9.782 9.910 9.751 9.852 6,067,730 -0.04(-0.45%)
Dec 23, 2002 9.674 9.897 9.655 9.897 17,853,448 -0.13(-1.27%)
Dec 20, 2002 9.865 10.09 9.846 10.02 30,530,494 +0.07(+0.70%)
Dec 19, 2002 10.01 10.11 9.872 9.954 17,580,062 -0.20(-2.01%)
Dec 18, 2002 10.01 10.23 9.993 10.16 20,859,738 -0.02(-0.19%)
Dec 17, 2002 10.53 10.62 9.916 10.18 55,517,400 -0.88(-8.00%)
Dec 16, 2002 11.14 11.17 10.91 11.06 9,949,796 +0.03(+0.23%)
Dec 13, 2002 10.92 11.26 10.90 11.04 8,604,240 -0.04(-0.34%)
Dec 12, 2002 10.95 11.16 10.95 11.07 9,079,992 +0.13(+1.16%)
Dec 11, 2002 10.88 11.04 10.78 10.95 10,269,688 -0.10(-0.86%)
Dec 10, 2002 11.08 11.12 10.93 11.04 9,814,360 -0.03(-0.29%)
Dec 09, 2002 11.36 11.43 10.93 11.07 14,844,014 -0.36(-3.17%)
Dec 06, 2002 11.67 11.79 11.39 11.44 13,187,207 -0.52(-4.31%)
Dec 05, 2002 11.56 12.20 11.32 11.95 22,182,984 +0.26(+2.23%)
Dec 04, 2002 11.47 11.87 11.20 11.69 11,168,873 +0.08(+0.71%)
Dec 03, 2002 11.90 11.91 11.55 11.61 7,137,859 -0.32(-2.67%)
Dec 02, 2002 11.86 12.00 11.74 11.93 8,044,586 +0.15(+1.30%)
Nov 29, 2002 11.70 11.86 11.60 11.77 3,596,739 +0.00(+0.00%)
Nov 27, 2002 11.58 11.86 11.56 11.77 6,433,658 +0.18(+1.54%)
Nov 26, 2002 11.44 11.71 11.42 11.60 6,678,290 -0.01(-0.06%)
Nov 25, 2002 11.76 11.89 11.48 11.60 9,850,026 -0.26(-2.20%)
Nov 22, 2002 11.79 12.12 11.79 11.86 9,056,582 -0.04(-0.32%)
Nov 21, 2002 11.49 12.01 11.49 11.90 8,448,379 +0.41(+3.60%)
Nov 20, 2002 11.32 11.58 11.30 11.49 6,296,022 +0.13(+1.18%)
Nov 19, 2002 11.27 11.46 11.16 11.35 8,084,180 +0.06(+0.51%)
Nov 18, 2002 11.16 11.40 11.06 11.30 13,076,596 +0.24(+2.13%)
Nov 15, 2002 11.01 11.13 10.88 11.06 10,309,124 +0.05(+0.46%)
Nov 14, 2002 10.92 11.06 10.79 11.01 9,479,071 +0.10(+0.87%)
Nov 13, 2002 10.60 10.93 10.51 10.92 12,633,996 +0.04(+0.35%)
Nov 12, 2002 10.82 10.98 10.34 10.88 16,915,612 +0.00(+0.00%)
Nov 11, 2002 11.04 11.13 10.87 10.88 11,009,084 -0.45(-3.93%)
Nov 08, 2002 11.14 11.40 10.50 11.32 31,330,380 -0.97(-7.87%)
Nov 07, 2002 12.09 12.54 11.97 12.29 12,323,374 +0.16(+1.31%)
Nov 06, 2002 11.98 12.23 11.90 12.13 11,984,785 +0.08(+0.69%)
Nov 05, 2002 11.77 12.05 11.71 12.05 9,057,367 +0.32(+2.71%)
Nov 04, 2002 11.66 11.94 11.58 11.73 11,544,698 +0.19(+1.66%)
Nov 01, 2002 11.47 11.70 11.44 11.54 6,808,226 +0.01(+0.11%)
Oct 31, 2002 11.52 11.71 11.39 11.53 8,475,089 -0.06(-0.49%)
Oct 30, 2002 11.69 11.69 11.37 11.58 7,476,605 -0.14(-1.19%)
Oct 29, 2002 11.56 11.81 11.39 11.72 5,964,661 +0.06(+0.55%)
Oct 28, 2002 11.98 11.99 11.62 11.66 6,078,100 -0.11(-0.97%)
Oct 25, 2002 11.73 11.93 11.63 11.77 8,056,055 -0.13(-1.12%)
Oct 24, 2002 12.27 12.29 11.82 11.91 7,169,911 -0.34(-2.81%)
Oct 23, 2002 11.87 12.33 11.79 12.25 10,130,324 +0.19(+1.58%)
Oct 22, 2002 12.06 12.70 11.88 12.06 26,611,034 +0.41(+3.55%)
Oct 21, 2002 11.20 11.74 11.13 11.65 10,962,891 +0.52(+4.69%)
Oct 18, 2002 11.12 11.22 10.99 11.13 8,251,039 -0.22(-1.96%)
Oct 17, 2002 11.19 11.35 10.88 11.35 10,444,874 +0.21(+1.89%)
Oct 16, 2002 11.17 11.31 11.02 11.14 7,775,129 -0.36(-3.10%)
Oct 15, 2002 11.56 11.81 11.20 11.49 12,364,853 +0.06(+0.50%)
Oct 14, 2002 11.34 11.46 11.23 11.44 5,212,381 +0.00(+0.00%)
Oct 11, 2002 11.09 11.62 10.98 11.44 10,707,575 +0.51(+4.66%)
Oct 10, 2002 10.32 11.02 10.02 10.93 18,674,388 +0.39(+3.68%)
Oct 09, 2002 11.04 11.18 10.44 10.54 12,177,254 -0.64(-5.69%)
Oct 08, 2002 11.14 11.36 10.95 11.18 8,068,468 +0.07(+0.63%)
Oct 07, 2002 10.98 11.26 10.95 11.11 8,476,503 -0.03(-0.29%)
Oct 04, 2002 11.42 11.48 10.99 11.14 8,207,046 -0.18(-1.63%)
Oct 03, 2002 11.55 11.75 11.29 11.32 7,970,112 -0.25(-2.20%)
Oct 02, 2002 11.48 12.02 11.46 11.58 11,465,354 -0.06(-0.49%)
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.