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 (%)
Jan 30, 2004 16.17 16.46 16.16 16.39 7,795,424 +0.15(+0.94%)
Jan 29, 2004 16.11 16.28 16.00 16.23 10,433,172 +0.41(+2.57%)
Jan 28, 2004 16.26 16.30 15.75 15.82 9,451,969 -0.38(-2.32%)
Jan 27, 2004 16.25 16.33 16.17 16.20 7,715,935 +0.11(+0.67%)
Jan 26, 2004 16.09 16.20 15.85 16.09 7,606,284 +0.02(+0.12%)
Jan 23, 2004 16.13 16.23 15.84 16.07 7,228,318 -0.09(-0.55%)
Jan 22, 2004 16.16 16.34 16.12 16.16 4,658,120 -0.08(-0.51%)
Jan 21, 2004 16.12 16.32 16.05 16.25 5,732,793 +0.22(+1.39%)
Jan 20, 2004 16.18 16.23 15.89 16.02 6,485,583 -0.09(-0.55%)
Jan 16, 2004 15.98 16.14 15.91 16.11 7,356,820 +0.10(+0.64%)
Jan 15, 2004 16.01 16.22 15.76 16.01 8,489,147 +0.05(+0.32%)
Jan 14, 2004 15.79 15.97 15.77 15.96 9,747,618 +0.27(+1.74%)
Jan 13, 2004 15.93 15.99 15.62 15.69 8,841,663 -0.30(-1.87%)
Jan 12, 2004 15.93 16.01 15.73 15.98 7,876,327 -0.03(-0.16%)
Jan 09, 2004 16.09 16.26 16.01 16.01 7,199,570 -0.22(-1.37%)
Jan 08, 2004 16.12 16.27 16.02 16.23 8,298,279 +0.06(+0.35%)
Jan 07, 2004 16.13 16.20 16.00 16.18 10,486,112 +0.05(+0.32%)
Jan 06, 2004 15.90 16.22 15.89 16.12 8,218,004 +0.19(+1.20%)
Jan 05, 2004 15.90 15.98 15.79 15.93 8,569,421 +0.15(+0.97%)
Jan 02, 2004 15.88 15.93 15.70 15.78 7,189,202 -0.03(-0.16%)
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%)
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.