McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.17 16.45 16.15 16.38 7,796,654 +0.15(+0.94%)
Jan 29, 2004 16.10 16.27 16.00 16.23 10,434,818 +0.41(+2.57%)
Jan 28, 2004 16.26 16.29 15.75 15.82 9,453,461 -0.38(-2.32%)
Jan 27, 2004 16.24 16.33 16.17 16.20 7,717,152 +0.11(+0.67%)
Jan 26, 2004 16.09 16.20 15.85 16.09 7,607,484 +0.02(+0.12%)
Jan 23, 2004 16.13 16.23 15.84 16.07 7,229,459 -0.09(-0.55%)
Jan 22, 2004 16.15 16.34 16.12 16.16 4,658,855 -0.08(-0.51%)
Jan 21, 2004 16.12 16.31 16.05 16.24 5,733,698 +0.22(+1.39%)
Jan 20, 2004 16.18 16.23 15.89 16.02 6,486,606 -0.09(-0.55%)
Jan 16, 2004 15.98 16.13 15.91 16.11 7,357,981 +0.10(+0.64%)
Jan 15, 2004 16.01 16.22 15.75 16.01 8,490,486 +0.05(+0.32%)
Jan 14, 2004 15.78 15.97 15.77 15.96 9,749,157 +0.27(+1.75%)
Jan 13, 2004 15.92 15.99 15.62 15.68 8,843,059 -0.30(-1.87%)
Jan 12, 2004 15.93 16.01 15.73 15.98 7,877,570 -0.03(-0.16%)
Jan 09, 2004 16.09 16.26 16.01 16.01 7,200,706 -0.22(-1.37%)
Jan 08, 2004 16.12 16.27 16.02 16.23 8,299,588 +0.06(+0.35%)
Jan 07, 2004 16.13 16.20 15.99 16.17 10,487,767 +0.05(+0.32%)
Jan 06, 2004 15.90 16.22 15.89 16.12 8,219,301 +0.19(+1.20%)
Jan 05, 2004 15.90 15.98 15.78 15.93 8,570,773 +0.15(+0.97%)
Jan 02, 2004 15.88 15.93 15.70 15.78 7,190,337 -0.03(-0.16%)
Dec 31, 2003 15.81 15.84 15.66 15.80 7,184,838 +0.03(+0.20%)
Dec 30, 2003 15.52 15.83 15.50 15.77 10,481,640 +0.11(+0.73%)
Dec 29, 2003 15.63 15.70 15.35 15.66 21,330,150 +0.32(+2.12%)
Dec 26, 2003 15.28 15.43 15.22 15.33 11,434,559 +0.08(+0.54%)
Dec 24, 2003 14.86 15.36 14.70 15.25 36,266,704 -0.84(-5.22%)
Dec 23, 2003 16.04 16.13 15.98 16.09 8,317,657 +0.08(+0.48%)
Dec 22, 2003 15.35 16.03 15.35 16.01 10,941,995 +0.55(+3.54%)
Dec 19, 2003 15.91 15.92 15.01 15.47 18,138,774 -0.32(-2.06%)
Dec 18, 2003 15.69 15.88 15.64 15.79 7,334,414 +0.20(+1.27%)
Dec 17, 2003 15.75 15.87 15.53 15.59 9,486,299 -0.24(-1.53%)
Dec 16, 2003 16.14 16.26 15.81 15.84 9,022,016 -0.34(-2.12%)
Dec 15, 2003 16.61 16.62 16.15 16.18 6,862,746 -0.23(-1.40%)
Dec 12, 2003 16.46 16.52 16.24 16.41 6,011,482 -0.01(-0.08%)
Dec 11, 2003 16.26 16.56 16.26 16.42 7,092,609 +0.16(+0.98%)
Dec 10, 2003 16.10 16.26 16.08 16.26 5,070,190 +0.08(+0.51%)
Dec 09, 2003 16.43 16.45 16.15 16.18 7,294,977 -0.13(-0.78%)
Dec 08, 2003 16.68 16.78 16.20 16.31 10,149,178 -0.24(-1.42%)
Dec 05, 2003 16.75 16.83 16.50 16.54 5,661,738 -0.36(-2.15%)
Dec 04, 2003 16.84 17.19 16.68 16.90 9,797,078 +0.06(+0.38%)
Dec 03, 2003 16.92 17.09 16.77 16.84 6,021,695 -0.01(-0.08%)
Dec 02, 2003 16.85 16.88 16.77 16.85 8,586,957 +0.08(+0.49%)
Dec 01, 2003 16.52 16.83 16.48 16.77 8,473,518 +0.46(+2.81%)
Nov 28, 2003 16.05 16.48 16.05 16.31 2,969,368 +0.15(+0.94%)
Nov 26, 2003 16.26 16.38 16.07 16.16 7,484,618 -0.24(-1.44%)
Nov 25, 2003 16.30 16.48 16.17 16.40 4,956,279 +0.08(+0.47%)
Nov 24, 2003 16.04 16.39 16.03 16.32 6,315,505 +0.43(+2.68%)
Nov 21, 2003 15.89 16.08 15.84 15.89 7,029,762 +0.18(+1.17%)
Nov 20, 2003 15.70 15.86 15.63 15.71 6,252,187 +0.02(+0.12%)
Nov 19, 2003 15.72 15.73 15.57 15.69 6,068,045 -0.03(-0.20%)
Nov 18, 2003 15.94 16.08 15.70 15.72 9,249,365 -0.19(-1.20%)
Nov 17, 2003 16.34 16.40 15.75 15.91 9,638,546 -0.43(-2.65%)
Nov 14, 2003 16.55 16.61 16.24 16.34 6,905,953 -0.25(-1.50%)
Nov 13, 2003 16.70 16.73 16.53 16.59 9,127,285 -0.11(-0.65%)
Nov 12, 2003 16.52 16.85 16.50 16.70 9,984,833 +0.09(+0.54%)
Nov 11, 2003 16.55 16.62 16.43 16.61 10,378,570 +0.06(+0.38%)
Nov 10, 2003 16.61 16.79 16.48 16.55 11,062,347 -0.01(-0.04%)
Nov 07, 2003 17.01 17.04 16.54 16.55 21,559,698 +0.02(+0.12%)
Nov 06, 2003 16.64 16.68 16.41 16.54 12,683,331 -0.11(-0.65%)
Nov 05, 2003 16.62 16.93 16.42 16.64 11,940,478 +0.03(+0.15%)
Nov 04, 2003 16.23 16.68 16.10 16.62 15,828,514 +0.46(+2.84%)
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.