McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.72 16.76 16.57 16.72 6,792,112 +0.03(+0.20%)
Dec 30, 2003 16.41 16.74 16.39 16.68 9,908,709 +0.12(+0.73%)
Dec 29, 2003 16.53 16.60 16.24 16.56 20,164,236 +0.34(+2.12%)
Dec 26, 2003 16.16 16.33 16.10 16.22 10,809,542 +0.09(+0.54%)
Dec 24, 2003 15.72 16.25 15.55 16.13 34,284,356 -0.89(-5.22%)
Dec 23, 2003 16.97 17.06 16.91 17.02 7,863,010 +0.08(+0.48%)
Dec 22, 2003 16.23 16.96 16.23 16.94 10,343,901 +0.58(+3.54%)
Dec 19, 2003 16.83 16.85 15.88 16.36 17,147,302 -0.34(-2.06%)
Dec 18, 2003 16.60 16.80 16.55 16.70 6,933,512 +0.21(+1.27%)
Dec 17, 2003 16.66 16.79 16.43 16.50 8,967,774 -0.26(-1.53%)
Dec 16, 2003 17.07 17.20 16.72 16.75 8,528,869 -0.36(-2.12%)
Dec 15, 2003 17.57 17.59 17.09 17.11 6,487,626 -0.24(-1.40%)
Dec 12, 2003 17.41 17.48 17.18 17.36 5,682,892 -0.01(-0.08%)
Dec 11, 2003 17.20 17.52 17.20 17.37 6,704,925 +0.17(+0.98%)
Dec 10, 2003 17.03 17.20 17.01 17.20 4,793,051 +0.09(+0.51%)
Dec 09, 2003 17.38 17.40 17.08 17.11 6,896,231 -0.13(-0.78%)
Dec 08, 2003 17.64 17.75 17.14 17.25 9,594,421 -0.25(-1.42%)
Dec 05, 2003 17.71 17.81 17.46 17.50 5,352,265 -0.38(-2.15%)
Dec 04, 2003 17.81 18.18 17.64 17.88 9,261,566 +0.07(+0.38%)
Dec 03, 2003 17.90 18.08 17.74 17.81 5,692,547 -0.01(-0.08%)
Dec 02, 2003 17.82 17.86 17.74 17.83 8,117,590 +0.09(+0.49%)
Dec 01, 2003 17.47 17.81 17.44 17.74 8,010,352 +0.48(+2.81%)
Nov 28, 2003 16.98 17.43 16.98 17.26 2,807,061 +0.16(+0.95%)
Nov 26, 2003 17.20 17.32 17.00 17.09 7,075,506 -0.25(-1.44%)
Nov 25, 2003 17.24 17.43 17.10 17.34 4,685,367 +0.08(+0.47%)
Nov 24, 2003 16.97 17.34 16.95 17.26 5,970,297 +0.45(+2.68%)
Nov 21, 2003 16.81 17.01 16.76 16.81 6,645,513 +0.20(+1.18%)
Nov 20, 2003 16.60 16.78 16.54 16.62 5,910,440 +0.02(+0.12%)
Nov 19, 2003 16.63 16.64 16.47 16.60 5,736,363 -0.03(-0.20%)
Nov 18, 2003 16.87 17.01 16.60 16.63 8,743,791 -0.20(-1.20%)
Nov 17, 2003 17.28 17.35 16.66 16.83 9,111,699 -0.46(-2.65%)
Nov 14, 2003 17.50 17.57 17.18 17.29 6,528,472 -0.26(-1.50%)
Nov 13, 2003 17.67 17.70 17.48 17.55 8,628,384 -0.11(-0.65%)
Nov 12, 2003 17.47 17.83 17.45 17.67 9,439,059 +0.09(+0.54%)
Nov 11, 2003 17.51 17.58 17.38 17.57 9,811,274 +0.07(+0.39%)
Nov 10, 2003 17.57 17.76 17.44 17.50 10,457,675 -0.01(-0.04%)
Nov 07, 2003 18.00 18.03 17.50 17.51 20,381,238 +0.02(+0.12%)
Nov 06, 2003 17.61 17.64 17.36 17.49 11,990,055 -0.11(-0.65%)
Nov 05, 2003 17.58 17.91 17.37 17.61 11,287,807 +0.03(+0.15%)
Nov 04, 2003 17.17 17.64 17.03 17.58 14,963,322 +0.48(+2.84%)
Nov 03, 2003 17.08 17.28 16.98 17.09 10,917,374 +0.26(+1.56%)
Oct 31, 2003 16.69 16.89 16.66 16.83 11,502,284 +0.18(+1.09%)
Oct 30, 2003 16.57 16.67 16.50 16.65 5,724,332 +0.08(+0.49%)
Oct 29, 2003 16.59 16.59 16.33 16.57 8,714,383 +0.01(+0.04%)
Oct 28, 2003 16.50 16.56 16.17 16.56 9,937,673 +0.24(+1.44%)
Oct 27, 2003 16.27 16.49 16.23 16.33 7,385,636 +0.04(+0.25%)
Oct 24, 2003 16.02 16.29 15.90 16.29 6,866,228 +0.13(+0.79%)
Oct 23, 2003 15.89 16.26 15.89 16.16 10,392,470 +0.07(+0.42%)
Oct 22, 2003 16.09 16.31 15.88 16.09 13,276,470 +0.11(+0.67%)
Oct 21, 2003 16.17 16.26 15.84 15.98 8,493,965 -0.30(-1.82%)
Oct 20, 2003 16.23 16.30 16.19 16.28 5,274,733 +0.02(+0.12%)
Oct 17, 2003 16.19 16.27 16.04 16.26 6,637,492 +0.10(+0.63%)
Oct 16, 2003 16.21 16.29 16.02 16.16 7,248,543 +0.05(+0.33%)
Oct 15, 2003 16.49 16.50 16.07 16.10 9,630,810 -0.32(-1.93%)
Oct 14, 2003 16.36 16.47 16.30 16.42 5,425,936 -0.06(-0.37%)
Oct 13, 2003 16.40 16.49 16.32 16.48 4,288,199 +0.13(+0.78%)
Oct 10, 2003 16.43 16.50 16.10 16.35 8,471,982 +0.05(+0.33%)
Oct 09, 2003 16.46 16.56 16.23 16.30 10,374,795 +0.04(+0.25%)
Oct 08, 2003 16.79 16.79 16.20 16.26 13,216,464 -0.38(-2.31%)
Oct 07, 2003 16.62 16.74 16.39 16.64 12,027,782 +0.42(+2.57%)
Oct 06, 2003 16.26 16.31 16.14 16.23 6,615,064 -0.11(-0.66%)
Oct 03, 2003 16.35 16.68 16.21 16.33 9,308,204 -0.01(-0.08%)
Oct 02, 2003 16.41 16.66 16.33 16.35 8,470,051 +0.05(+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.