McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.56 18.62 18.31 18.33 6,048,275 +0.03(+0.18%)
Apr 29, 2004 18.71 18.72 18.26 18.30 5,308,746 -0.29(-1.56%)
Apr 28, 2004 18.70 18.84 18.46 18.59 9,336,573 +0.28(+1.51%)
Apr 27, 2004 18.50 18.72 18.21 18.31 5,869,891 -0.08(-0.44%)
Apr 26, 2004 18.49 18.55 18.19 18.39 5,877,169 -0.01(-0.07%)
Apr 23, 2004 18.41 18.55 18.28 18.41 5,407,073 -0.04(-0.22%)
Apr 22, 2004 18.18 18.57 18.14 18.45 8,767,408 +0.30(+1.67%)
Apr 21, 2004 18.01 18.18 17.88 18.14 7,626,106 +0.27(+1.51%)
Apr 20, 2004 18.21 18.33 17.88 17.88 7,714,481 -0.13(-0.75%)
Apr 19, 2004 17.81 18.27 17.81 18.01 22,545,760 -0.48(-2.59%)
Apr 16, 2004 18.31 18.62 18.21 18.49 6,413,361 +0.36(+1.97%)
Apr 15, 2004 18.17 18.21 17.86 18.13 9,931,731 -0.05(-0.26%)
Apr 14, 2004 18.39 18.75 17.77 18.18 23,486,398 -0.86(-4.49%)
Apr 13, 2004 19.55 19.67 19.03 19.03 6,871,872 -0.50(-2.58%)
Apr 12, 2004 19.40 19.63 19.38 19.54 4,634,570 +0.24(+1.22%)
Apr 08, 2004 19.54 19.66 19.13 19.30 5,043,918 -0.15(-0.80%)
Apr 07, 2004 19.46 19.75 19.35 19.46 7,713,738 -0.07(-0.38%)
Apr 06, 2004 19.61 19.65 19.48 19.53 5,750,176 -0.24(-1.19%)
Apr 05, 2004 19.38 19.81 19.37 19.77 4,197,447 +0.28(+1.45%)
Apr 02, 2004 19.23 19.69 19.23 19.48 5,004,557 +0.02(+0.10%)
Apr 01, 2004 19.36 19.54 19.30 19.46 5,490,546 +0.23(+1.19%)
Mar 31, 2004 19.32 19.36 19.15 19.24 4,794,537 -0.06(-0.31%)
Mar 30, 2004 19.09 19.39 19.04 19.30 3,887,317 +0.13(+0.67%)
Mar 29, 2004 18.86 19.27 18.86 19.17 8,725,374 +0.40(+2.15%)
Mar 26, 2004 18.99 19.07 18.73 18.76 6,215,965 -0.39(-2.04%)
Mar 25, 2004 18.75 19.19 18.72 19.15 5,050,305 +0.50(+2.71%)
Mar 24, 2004 18.61 18.89 18.56 18.65 5,132,144 -0.04(-0.22%)
Mar 23, 2004 19.09 19.09 18.54 18.69 6,574,516 -0.40(-2.08%)
Mar 22, 2004 18.62 19.33 18.62 19.09 9,720,374 +0.17(+0.89%)
Mar 19, 2004 18.86 19.12 18.78 18.92 9,269,141 +0.05(+0.29%)
Mar 18, 2004 19.17 19.24 18.70 18.86 9,910,195 -0.46(-2.37%)
Mar 17, 2004 19.34 19.42 19.19 19.32 5,975,941 +0.03(+0.14%)
Mar 16, 2004 19.41 19.54 19.18 19.30 5,189,180 +0.14(+0.74%)
Mar 15, 2004 19.40 19.40 19.09 19.15 6,281,170 -0.38(-1.93%)
Mar 12, 2004 19.50 19.59 19.29 19.53 4,802,409 +0.21(+1.08%)
Mar 11, 2004 19.39 19.77 19.25 19.32 8,018,224 -0.14(-0.73%)
Mar 10, 2004 19.54 19.96 19.46 19.46 7,321,471 -0.05(-0.24%)
Mar 09, 2004 19.79 20.13 19.49 19.51 11,313,354 -0.22(-1.13%)
Mar 08, 2004 20.10 20.18 19.73 19.73 8,087,587 -0.36(-1.81%)
Mar 05, 2004 19.02 20.18 19.02 20.10 16,762,015 +0.68(+3.50%)
Mar 04, 2004 19.42 19.64 19.36 19.42 7,437,770 -0.03(-0.17%)
Mar 03, 2004 19.11 19.53 19.11 19.45 7,575,308 +0.32(+1.65%)
Mar 02, 2004 19.07 19.22 19.07 19.13 5,556,197 +0.01(+0.04%)
Mar 01, 2004 19.12 19.24 19.10 19.13 7,148,434 +0.07(+0.39%)
Feb 27, 2004 18.39 19.36 18.39 19.05 8,006,193 +0.00(+0.00%)
Feb 26, 2004 18.70 19.11 18.69 19.05 8,183,537 +0.24(+1.29%)
Feb 25, 2004 18.70 18.89 18.59 18.81 7,031,839 +0.21(+1.12%)
Feb 24, 2004 18.70 18.77 18.54 18.60 7,313,302 -0.09(-0.50%)
Feb 23, 2004 18.27 18.82 18.27 18.70 9,221,908 +0.41(+2.25%)
Feb 20, 2004 18.33 18.43 18.14 18.29 7,176,358 -0.06(-0.33%)
Feb 19, 2004 18.29 18.51 18.27 18.35 7,533,423 +0.13(+0.74%)
Feb 18, 2004 18.18 18.27 18.12 18.21 6,325,283 +0.03(+0.19%)
Feb 17, 2004 18.04 18.21 18.00 18.18 4,774,188 +0.25(+1.39%)
Feb 13, 2004 17.92 18.04 17.81 17.93 4,837,907 -0.03(-0.19%)
Feb 12, 2004 18.13 18.20 17.94 17.96 5,660,761 -0.25(-1.37%)
Feb 11, 2004 18.02 18.21 17.99 18.21 12,321,870 +0.18(+1.01%)
Feb 10, 2004 18.03 18.19 17.96 18.03 5,036,046 -0.09(-0.48%)
Feb 09, 2004 18.13 18.33 18.04 18.12 8,889,350 -0.17(-0.92%)
Feb 06, 2004 18.31 18.36 17.96 18.29 12,213,741 +0.31(+1.72%)
Feb 05, 2004 17.66 18.01 17.64 17.98 8,418,660 +0.20(+1.10%)
Feb 04, 2004 17.74 17.85 17.69 17.78 8,405,292 +0.18(+0.99%)
Feb 03, 2004 17.41 17.66 17.41 17.61 4,897,913 +0.11(+0.62%)
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.