McDonald's Corp (NY: MCD )

278.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.98 17.43 16.98 17.26 2,806,618 +0.16(+0.95%)
Nov 26, 2003 17.20 17.33 17.00 17.10 7,074,390 -0.25(-1.44%)
Nov 25, 2003 17.25 17.43 17.10 17.35 4,684,628 +0.08(+0.47%)
Nov 24, 2003 16.97 17.34 16.96 17.27 5,969,355 +0.45(+2.68%)
Nov 21, 2003 16.81 17.01 16.76 16.81 6,644,464 +0.20(+1.18%)
Nov 20, 2003 16.61 16.78 16.54 16.62 5,909,507 +0.02(+0.12%)
Nov 19, 2003 16.63 16.65 16.47 16.60 5,735,458 -0.03(-0.20%)
Nov 18, 2003 16.87 17.02 16.61 16.63 8,742,411 -0.20(-1.20%)
Nov 17, 2003 17.29 17.35 16.66 16.83 9,110,261 -0.46(-2.65%)
Nov 14, 2003 17.51 17.57 17.18 17.29 6,527,441 -0.26(-1.50%)
Nov 13, 2003 17.67 17.70 17.49 17.55 8,627,022 -0.11(-0.65%)
Nov 12, 2003 17.47 17.83 17.45 17.67 9,437,569 +0.09(+0.54%)
Nov 11, 2003 17.51 17.58 17.38 17.57 9,809,725 +0.07(+0.38%)
Nov 10, 2003 17.57 17.76 17.44 17.51 10,456,024 -0.01(-0.04%)
Nov 07, 2003 18.00 18.03 17.50 17.51 20,378,020 +0.02(+0.12%)
Nov 06, 2003 17.61 17.64 17.36 17.49 11,988,163 -0.11(-0.65%)
Nov 05, 2003 17.58 17.91 17.37 17.61 11,286,026 +0.03(+0.15%)
Nov 04, 2003 17.17 17.64 17.04 17.58 14,960,960 +0.48(+2.84%)
Nov 03, 2003 17.08 17.28 16.98 17.10 10,915,651 +0.26(+1.56%)
Oct 31, 2003 16.69 16.89 16.66 16.83 11,500,469 +0.18(+1.09%)
Oct 30, 2003 16.57 16.67 16.50 16.65 5,723,429 +0.08(+0.49%)
Oct 29, 2003 16.59 16.59 16.34 16.57 8,713,007 +0.01(+0.04%)
Oct 28, 2003 16.50 16.57 16.17 16.57 9,936,104 +0.24(+1.44%)
Oct 27, 2003 16.28 16.49 16.23 16.33 7,384,470 +0.04(+0.25%)
Oct 24, 2003 16.03 16.29 15.91 16.29 6,865,144 +0.13(+0.79%)
Oct 23, 2003 15.89 16.26 15.89 16.16 10,390,830 +0.07(+0.42%)
Oct 22, 2003 16.09 16.31 15.88 16.09 13,274,375 +0.11(+0.67%)
Oct 21, 2003 16.17 16.26 15.84 15.99 8,492,624 -0.30(-1.82%)
Oct 20, 2003 16.23 16.30 16.19 16.28 5,273,900 +0.02(+0.12%)
Oct 17, 2003 16.19 16.28 16.04 16.26 6,636,445 +0.10(+0.62%)
Oct 16, 2003 16.21 16.29 16.03 16.16 7,247,399 +0.05(+0.33%)
Oct 15, 2003 16.49 16.50 16.07 16.11 9,629,290 -0.32(-1.93%)
Oct 14, 2003 16.36 16.47 16.30 16.42 5,425,080 -0.06(-0.37%)
Oct 13, 2003 16.40 16.49 16.32 16.48 4,287,522 +0.13(+0.78%)
Oct 10, 2003 16.43 16.50 16.10 16.36 8,470,645 +0.05(+0.33%)
Oct 09, 2003 16.46 16.56 16.23 16.30 10,373,158 +0.04(+0.25%)
Oct 08, 2003 16.79 16.79 16.20 16.26 13,214,379 -0.38(-2.31%)
Oct 07, 2003 16.62 16.75 16.39 16.65 12,025,883 +0.42(+2.57%)
Oct 06, 2003 16.26 16.31 16.15 16.23 6,614,020 -0.11(-0.66%)
Oct 03, 2003 16.35 16.68 16.21 16.34 9,306,735 -0.01(-0.08%)
Oct 02, 2003 16.41 16.67 16.34 16.35 8,468,714 +0.05(+0.29%)
Oct 01, 2003 15.99 16.36 15.97 16.30 9,550,285 +0.45(+2.85%)
Sep 30, 2003 15.98 16.10 15.66 15.85 6,559,519 -0.13(-0.80%)
Sep 29, 2003 15.82 15.99 15.69 15.98 7,622,080 +0.09(+0.55%)
Sep 26, 2003 15.52 16.05 15.43 15.89 11,780,700 +0.16(+1.03%)
Sep 25, 2003 16.11 16.13 15.69 15.73 8,508,217 -0.38(-2.38%)
Sep 24, 2003 16.14 16.41 16.07 16.11 13,963,444 +0.02(+0.13%)
Sep 23, 2003 16.07 16.20 16.03 16.09 7,306,356 +0.18(+1.14%)
Sep 22, 2003 16.03 16.08 15.88 15.91 5,049,805 -0.20(-1.21%)
Sep 19, 2003 16.12 16.17 15.93 16.11 11,128,015 +0.01(+0.04%)
Sep 18, 2003 15.93 16.14 15.93 16.10 9,395,096 +0.11(+0.67%)
Sep 17, 2003 15.96 16.09 15.93 15.99 6,624,861 +0.00(+0.00%)
Sep 16, 2003 15.93 16.03 15.93 15.99 8,807,606 +0.18(+1.11%)
Sep 15, 2003 15.79 15.93 15.78 15.82 7,436,596 +0.01(+0.04%)
Sep 12, 2003 15.85 15.89 15.66 15.81 7,374,372 -0.15(-0.93%)
Sep 11, 2003 15.78 16.05 15.76 15.96 7,885,382 +0.34(+2.16%)
Sep 10, 2003 15.82 15.91 15.58 15.62 7,292,545 -0.26(-1.65%)
Sep 09, 2003 16.33 16.33 15.85 15.88 15,237,033 +0.16(+1.03%)
Sep 08, 2003 15.70 15.82 15.64 15.72 7,742,519 +0.03(+0.21%)
Sep 05, 2003 15.75 15.85 15.52 15.69 8,343,821 -0.06(-0.38%)
Sep 04, 2003 15.39 15.82 15.36 15.75 14,343,174 +0.47(+3.09%)
Sep 03, 2003 15.15 15.29 15.08 15.28 10,011,248 +0.13(+0.84%)
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.