McDonald's Corp (NY: MCD )

281.73 -0.29 (-0.10%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.594 9.688 9.365 9.587 13,180,966 -0.15(-1.52%)
Jan 30, 2003 9.729 9.803 9.560 9.735 10,479,657 +0.05(+0.56%)
Jan 29, 2003 9.884 9.884 9.594 9.682 10,329,197 -0.20(-1.98%)
Jan 28, 2003 9.897 9.951 9.762 9.877 9,278,647 -0.02(-0.20%)
Jan 27, 2003 9.857 10.09 9.857 9.897 8,982,627 -0.13(-1.34%)
Jan 24, 2003 10.29 10.31 9.951 10.03 13,605,464 -0.07(-0.67%)
Jan 23, 2003 10.05 10.29 9.863 10.10 22,165,820 -0.24(-2.34%)
Jan 22, 2003 10.32 10.73 10.23 10.34 10,874,598 +0.01(+0.13%)
Jan 21, 2003 10.52 10.54 10.31 10.33 9,753,496 -0.07(-0.71%)
Jan 17, 2003 10.67 10.68 10.24 10.40 20,871,830 -0.27(-2.52%)
Jan 16, 2003 11.26 11.37 10.54 10.67 25,499,124 -0.57(-5.03%)
Jan 15, 2003 11.26 11.34 11.06 11.24 9,508,422 -0.18(-1.59%)
Jan 14, 2003 11.55 11.61 11.34 11.42 11,036,198 -0.25(-2.13%)
Jan 13, 2003 11.68 11.70 11.48 11.67 8,237,602 +0.06(+0.52%)
Jan 10, 2003 11.26 11.61 11.21 11.61 11,476,737 +0.25(+2.19%)
Jan 09, 2003 11.30 11.51 11.28 11.36 12,288,303 +0.02(+0.18%)
Jan 08, 2003 11.13 11.39 11.08 11.34 8,445,395 +0.11(+1.02%)
Jan 07, 2003 11.21 11.23 11.01 11.22 7,355,782 +0.01(+0.12%)
Jan 06, 2003 10.94 11.22 10.89 11.21 10,858,853 +0.36(+3.29%)
Jan 03, 2003 11.11 11.14 10.79 10.85 8,488,172 -0.29(-2.60%)
Jan 02, 2003 10.89 11.17 10.74 11.14 12,340,585 +0.32(+2.92%)
Dec 31, 2002 10.57 10.83 10.51 10.83 11,462,181 +0.22(+2.10%)
Dec 30, 2002 10.52 10.60 10.37 10.60 10,675,716 +0.17(+1.61%)
Dec 27, 2002 10.43 10.55 10.42 10.44 9,007,580 -0.05(-0.51%)
Dec 26, 2002 10.44 10.54 10.41 10.49 8,602,688 +0.07(+0.65%)
Dec 24, 2002 10.35 10.48 10.31 10.42 5,736,066 -0.05(-0.45%)
Dec 23, 2002 10.23 10.47 10.21 10.47 16,877,572 -0.13(-1.27%)
Dec 20, 2002 10.44 10.68 10.42 10.60 28,861,686 +0.07(+0.70%)
Dec 19, 2002 10.59 10.70 10.44 10.53 16,619,130 -0.22(-2.00%)
Dec 18, 2002 10.58 10.83 10.57 10.75 19,719,538 -0.02(-0.19%)
Dec 17, 2002 11.14 11.23 10.49 10.77 52,482,800 -0.94(-8.00%)
Dec 16, 2002 11.78 11.82 11.54 11.70 9,405,937 +0.03(+0.23%)
Dec 13, 2002 11.55 11.91 11.53 11.67 8,133,928 -0.04(-0.34%)
Dec 12, 2002 11.58 11.80 11.58 11.71 8,583,676 +0.13(+1.16%)
Dec 11, 2002 11.51 11.67 11.40 11.58 9,708,343 -0.10(-0.86%)
Dec 10, 2002 11.72 11.76 11.57 11.68 9,277,904 -0.03(-0.29%)
Dec 09, 2002 12.02 12.09 11.57 11.71 14,032,635 -0.38(-3.17%)
Dec 06, 2002 12.34 12.47 12.04 12.10 12,466,390 -0.55(-4.31%)
Dec 05, 2002 12.23 12.91 11.97 12.64 20,970,454 +0.28(+2.23%)
Dec 04, 2002 12.13 12.56 11.85 12.37 10,558,378 +0.09(+0.71%)
Dec 03, 2002 12.59 12.60 12.21 12.28 6,747,701 -0.34(-2.67%)
Dec 02, 2002 12.54 12.69 12.41 12.62 7,604,866 +0.16(+1.30%)
Nov 29, 2002 12.37 12.55 12.27 12.46 3,400,140 +0.00(+0.00%)
Nov 27, 2002 12.25 12.55 12.23 12.46 6,081,991 +0.19(+1.54%)
Nov 26, 2002 12.10 12.39 12.08 12.27 6,313,252 -0.01(-0.05%)
Nov 25, 2002 12.44 12.58 12.14 12.27 9,311,620 -0.28(-2.20%)
Nov 22, 2002 12.48 12.83 12.47 12.55 8,561,546 -0.04(-0.32%)
Nov 21, 2002 12.15 12.70 12.15 12.59 7,986,587 +0.44(+3.60%)
Nov 20, 2002 11.97 12.25 11.95 12.15 5,951,879 +0.14(+1.18%)
Nov 19, 2002 11.92 12.13 11.81 12.01 7,642,295 +0.06(+0.51%)
Nov 18, 2002 11.80 12.06 11.70 11.95 12,361,825 +0.25(+2.13%)
Nov 15, 2002 11.65 11.78 11.51 11.70 9,745,624 +0.05(+0.46%)
Nov 14, 2002 11.55 11.70 11.42 11.65 8,960,942 +0.10(+0.87%)
Nov 13, 2002 11.22 11.57 11.12 11.55 11,943,417 +0.04(+0.35%)
Nov 12, 2002 11.45 11.61 10.94 11.51 15,990,998 +0.00(+0.00%)
Nov 11, 2002 11.68 11.77 11.50 11.51 10,407,323 -0.47(-3.93%)
Nov 08, 2002 11.78 12.06 11.11 11.98 29,617,850 -1.02(-7.87%)
Nov 07, 2002 12.79 13.26 12.66 13.00 11,649,774 +0.17(+1.31%)
Nov 06, 2002 12.68 12.94 12.58 12.83 11,329,692 +0.09(+0.69%)
Nov 05, 2002 12.46 12.74 12.39 12.74 8,562,288 +0.34(+2.71%)
Nov 04, 2002 12.33 12.63 12.25 12.41 10,913,661 +0.20(+1.65%)
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.