McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.81 15.84 15.67 15.81 7,183,704 +0.03(+0.20%)
Dec 30, 2003 15.52 15.83 15.50 15.77 10,479,986 +0.11(+0.73%)
Dec 29, 2003 15.63 15.70 15.35 15.66 21,326,784 +0.32(+2.12%)
Dec 26, 2003 15.28 15.44 15.23 15.33 11,432,755 +0.08(+0.54%)
Dec 24, 2003 14.86 15.36 14.70 15.25 36,260,984 -0.84(-5.22%)
Dec 23, 2003 16.04 16.13 15.98 16.09 8,316,344 +0.08(+0.48%)
Dec 22, 2003 15.35 16.04 15.35 16.02 10,940,268 +0.55(+3.54%)
Dec 19, 2003 15.91 15.93 15.02 15.47 18,135,912 -0.32(-2.06%)
Dec 18, 2003 15.69 15.88 15.65 15.79 7,333,256 +0.20(+1.27%)
Dec 17, 2003 15.76 15.88 15.53 15.60 9,484,802 -0.24(-1.53%)
Dec 16, 2003 16.14 16.26 15.81 15.84 9,020,592 -0.34(-2.12%)
Dec 15, 2003 16.61 16.63 16.16 16.18 6,861,663 -0.23(-1.40%)
Dec 12, 2003 16.46 16.53 16.24 16.41 6,010,534 -0.01(-0.08%)
Dec 11, 2003 16.26 16.56 16.26 16.42 7,091,490 +0.16(+0.98%)
Dec 10, 2003 16.11 16.26 16.08 16.26 5,069,390 +0.08(+0.51%)
Dec 09, 2003 16.43 16.46 16.15 16.18 7,293,826 -0.13(-0.78%)
Dec 08, 2003 16.68 16.78 16.21 16.31 10,147,577 -0.24(-1.42%)
Dec 05, 2003 16.75 16.84 16.51 16.54 5,660,845 -0.36(-2.15%)
Dec 04, 2003 16.84 17.19 16.68 16.91 9,795,532 +0.06(+0.38%)
Dec 03, 2003 16.92 17.09 16.77 16.84 6,020,745 -0.01(-0.08%)
Dec 02, 2003 16.85 16.88 16.77 16.86 8,585,602 +0.08(+0.49%)
Dec 01, 2003 16.52 16.84 16.49 16.77 8,472,181 +0.46(+2.81%)
Nov 28, 2003 16.05 16.48 16.05 16.32 2,968,900 +0.15(+0.95%)
Nov 26, 2003 16.26 16.38 16.07 16.16 7,483,437 -0.24(-1.44%)
Nov 25, 2003 16.30 16.48 16.17 16.40 4,955,497 +0.08(+0.47%)
Nov 24, 2003 16.04 16.39 16.03 16.32 6,314,509 +0.43(+2.68%)
Nov 21, 2003 15.89 16.08 15.84 15.89 7,028,653 +0.18(+1.18%)
Nov 20, 2003 15.70 15.86 15.63 15.71 6,251,200 +0.02(+0.12%)
Nov 19, 2003 15.72 15.74 15.57 15.69 6,067,087 -0.03(-0.20%)
Nov 18, 2003 15.95 16.09 15.70 15.72 9,247,906 -0.19(-1.20%)
Nov 17, 2003 16.34 16.40 15.75 15.91 9,637,025 -0.43(-2.65%)
Nov 14, 2003 16.55 16.61 16.24 16.35 6,904,864 -0.25(-1.50%)
Nov 13, 2003 16.70 16.74 16.53 16.60 9,125,844 -0.11(-0.65%)
Nov 12, 2003 16.52 16.86 16.50 16.70 9,983,258 +0.09(+0.54%)
Nov 11, 2003 16.56 16.62 16.43 16.61 10,376,933 +0.06(+0.38%)
Nov 10, 2003 16.61 16.79 16.49 16.55 11,060,601 -0.01(-0.04%)
Nov 07, 2003 17.02 17.05 16.54 16.56 21,556,296 +0.02(+0.12%)
Nov 06, 2003 16.65 16.68 16.41 16.54 12,681,330 -0.11(-0.65%)
Nov 05, 2003 16.62 16.93 16.42 16.65 11,938,594 +0.03(+0.15%)
Nov 04, 2003 16.23 16.68 16.11 16.62 15,826,017 +0.46(+2.84%)
Nov 03, 2003 16.15 16.33 16.05 16.16 11,546,804 +0.25(+1.56%)
Oct 31, 2003 15.78 15.97 15.75 15.91 12,165,436 +0.17(+1.09%)
Oct 30, 2003 15.67 15.76 15.60 15.74 6,054,363 +0.08(+0.49%)
Oct 29, 2003 15.69 15.69 15.44 15.67 9,216,801 +0.01(+0.04%)
Oct 28, 2003 15.60 15.66 15.28 15.66 10,510,619 +0.22(+1.44%)
Oct 27, 2003 15.39 15.59 15.34 15.44 7,811,447 +0.04(+0.25%)
Oct 24, 2003 15.15 15.40 15.04 15.40 7,262,093 +0.12(+0.79%)
Oct 23, 2003 15.02 15.37 15.02 15.28 10,991,638 +0.06(+0.42%)
Oct 22, 2003 15.21 15.42 15.02 15.21 14,041,912 +0.10(+0.67%)
Oct 21, 2003 15.29 15.37 14.97 15.11 8,983,675 -0.28(-1.82%)
Oct 20, 2003 15.34 15.41 15.31 15.39 5,578,842 +0.02(+0.12%)
Oct 17, 2003 15.31 15.39 15.16 15.37 7,020,170 +0.10(+0.63%)
Oct 16, 2003 15.32 15.40 15.15 15.28 7,666,451 +0.05(+0.33%)
Oct 15, 2003 15.59 15.60 15.19 15.23 10,186,065 -0.30(-1.93%)
Oct 14, 2003 15.47 15.57 15.41 15.53 5,738,763 -0.06(-0.37%)
Oct 13, 2003 15.51 15.59 15.43 15.58 4,535,431 +0.12(+0.78%)
Oct 10, 2003 15.53 15.60 15.22 15.46 8,960,426 +0.05(+0.33%)
Oct 09, 2003 15.56 15.65 15.34 15.41 10,972,944 +0.04(+0.25%)
Oct 08, 2003 15.88 15.88 15.32 15.37 13,978,446 -0.36(-2.31%)
Oct 07, 2003 15.71 15.83 15.49 15.74 12,721,231 +0.39(+2.57%)
Oct 06, 2003 15.37 15.42 15.26 15.34 6,996,449 -0.10(-0.66%)
Oct 03, 2003 15.46 15.77 15.33 15.44 9,844,859 -0.01(-0.08%)
Oct 02, 2003 15.51 15.76 15.44 15.46 8,958,383 +0.04(+0.29%)
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.