McDonald's Corp (NY: MCD )

282.88 +0.86 (+0.30%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.596 9.690 9.367 9.589 13,178,886 -0.15(-1.52%)
Jan 30, 2003 9.730 9.804 9.562 9.737 10,478,003 +0.05(+0.56%)
Jan 29, 2003 9.885 9.885 9.596 9.683 10,327,567 -0.20(-1.98%)
Jan 28, 2003 9.899 9.952 9.764 9.878 9,277,182 -0.02(-0.20%)
Jan 27, 2003 9.858 10.09 9.858 9.899 8,981,209 -0.13(-1.34%)
Jan 24, 2003 10.29 10.31 9.952 10.03 13,603,316 -0.07(-0.67%)
Jan 23, 2003 10.05 10.29 9.865 10.10 22,162,322 -0.24(-2.34%)
Jan 22, 2003 10.32 10.73 10.24 10.34 10,872,881 +0.01(+0.13%)
Jan 21, 2003 10.52 10.54 10.31 10.33 9,751,957 -0.07(-0.71%)
Jan 17, 2003 10.67 10.68 10.24 10.40 20,868,536 -0.27(-2.52%)
Jan 16, 2003 11.26 11.37 10.54 10.67 25,495,098 -0.57(-5.03%)
Jan 15, 2003 11.26 11.35 11.06 11.24 9,506,921 -0.18(-1.59%)
Jan 14, 2003 11.55 11.61 11.35 11.42 11,034,456 -0.25(-2.13%)
Jan 13, 2003 11.68 11.70 11.48 11.67 8,236,302 +0.06(+0.52%)
Jan 10, 2003 11.27 11.62 11.21 11.61 11,474,925 +0.25(+2.19%)
Jan 09, 2003 11.31 11.51 11.28 11.36 12,286,363 +0.02(+0.18%)
Jan 08, 2003 11.13 11.39 11.08 11.34 8,444,062 +0.11(+1.02%)
Jan 07, 2003 11.21 11.23 11.01 11.23 7,354,621 +0.01(+0.12%)
Jan 06, 2003 10.94 11.23 10.89 11.21 10,857,140 +0.36(+3.29%)
Jan 03, 2003 11.11 11.14 10.79 10.85 8,486,832 -0.29(-2.60%)
Jan 02, 2003 10.89 11.17 10.74 11.14 12,338,637 +0.32(+2.92%)
Dec 31, 2002 10.57 10.83 10.51 10.83 11,460,372 +0.22(+2.10%)
Dec 30, 2002 10.52 10.61 10.37 10.61 10,674,032 +0.17(+1.61%)
Dec 27, 2002 10.43 10.55 10.42 10.44 9,006,158 -0.05(-0.51%)
Dec 26, 2002 10.44 10.54 10.41 10.49 8,601,331 +0.07(+0.65%)
Dec 24, 2002 10.35 10.48 10.32 10.42 5,735,161 -0.05(-0.45%)
Dec 23, 2002 10.24 10.47 10.22 10.47 16,874,908 -0.13(-1.27%)
Dec 20, 2002 10.44 10.68 10.42 10.61 28,857,130 +0.07(+0.70%)
Dec 19, 2002 10.59 10.70 10.44 10.53 16,616,507 -0.22(-2.01%)
Dec 18, 2002 10.59 10.83 10.57 10.75 19,716,426 -0.02(-0.19%)
Dec 17, 2002 11.14 11.23 10.49 10.77 52,474,516 -0.94(-8.00%)
Dec 16, 2002 11.78 11.82 11.54 11.70 9,404,452 +0.03(+0.23%)
Dec 13, 2002 11.56 11.91 11.53 11.68 8,132,645 -0.04(-0.34%)
Dec 12, 2002 11.58 11.80 11.58 11.72 8,582,322 +0.13(+1.16%)
Dec 11, 2002 11.51 11.68 11.40 11.58 9,706,811 -0.10(-0.86%)
Dec 10, 2002 11.72 11.76 11.57 11.68 9,276,440 -0.03(-0.29%)
Dec 09, 2002 12.02 12.09 11.57 11.72 14,030,420 -0.38(-3.17%)
Dec 06, 2002 12.34 12.47 12.05 12.10 12,464,422 -0.55(-4.31%)
Dec 05, 2002 12.24 12.91 11.97 12.65 20,967,144 +0.28(+2.23%)
Dec 04, 2002 12.13 12.56 11.85 12.37 10,556,712 +0.09(+0.71%)
Dec 03, 2002 12.59 12.60 12.21 12.28 6,746,636 -0.34(-2.67%)
Dec 02, 2002 12.54 12.69 12.42 12.62 7,603,666 +0.16(+1.30%)
Nov 29, 2002 12.38 12.55 12.28 12.46 3,399,604 +0.00(+0.00%)
Nov 27, 2002 12.25 12.55 12.23 12.46 6,081,032 +0.19(+1.54%)
Nov 26, 2002 12.10 12.39 12.08 12.27 6,312,256 -0.01(-0.06%)
Nov 25, 2002 12.44 12.58 12.14 12.28 9,310,151 -0.28(-2.20%)
Nov 22, 2002 12.48 12.83 12.47 12.55 8,560,194 -0.04(-0.32%)
Nov 21, 2002 12.15 12.71 12.15 12.59 7,985,327 +0.44(+3.60%)
Nov 20, 2002 11.97 12.26 11.95 12.15 5,950,940 +0.14(+1.18%)
Nov 19, 2002 11.92 12.13 11.81 12.01 7,641,089 +0.06(+0.51%)
Nov 18, 2002 11.80 12.06 11.70 11.95 12,359,874 +0.25(+2.13%)
Nov 15, 2002 11.65 11.78 11.51 11.70 9,744,086 +0.05(+0.46%)
Nov 14, 2002 11.55 11.70 11.42 11.65 8,959,527 +0.10(+0.87%)
Nov 13, 2002 11.22 11.57 11.12 11.55 11,941,532 +0.04(+0.35%)
Nov 12, 2002 11.45 11.62 10.94 11.51 15,988,474 +0.00(+0.00%)
Nov 11, 2002 11.68 11.77 11.50 11.51 10,405,681 -0.47(-3.94%)
Nov 08, 2002 11.78 12.06 11.11 11.98 29,613,176 -1.02(-7.87%)
Nov 07, 2002 12.79 13.27 12.66 13.00 11,647,935 +0.17(+1.31%)
Nov 06, 2002 12.68 12.94 12.59 12.83 11,327,904 +0.09(+0.69%)
Nov 05, 2002 12.46 12.75 12.39 12.75 8,560,937 +0.34(+2.71%)
Nov 04, 2002 12.34 12.63 12.26 12.41 10,911,938 +0.20(+1.66%)
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.