McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.79 17.80 17.37 17.50 11,579,519 -0.28(-1.55%)
Jun 29, 2004 17.91 17.93 17.76 17.78 5,372,614 -0.11(-0.64%)
Jun 28, 2004 18.04 18.18 17.77 17.90 9,802,065 -0.28(-1.52%)
Jun 25, 2004 18.21 18.29 18.17 18.17 5,261,068 -0.06(-0.33%)
Jun 24, 2004 18.18 18.43 18.16 18.23 5,175,515 -0.02(-0.11%)
Jun 23, 2004 18.11 18.28 18.02 18.25 6,067,138 +0.14(+0.78%)
Jun 22, 2004 17.99 18.17 17.98 18.11 4,469,702 +0.03(+0.15%)
Jun 21, 2004 18.04 18.16 17.96 18.08 3,549,264 -0.04(-0.22%)
Jun 18, 2004 17.99 18.13 17.90 18.12 6,258,593 +0.13(+0.75%)
Jun 17, 2004 17.92 18.06 17.86 17.99 6,065,208 +0.01(+0.04%)
Jun 16, 2004 18.00 18.04 17.91 17.98 5,203,290 +0.02(+0.11%)
Jun 15, 2004 18.18 18.25 17.88 17.96 9,573,181 -0.22(-1.19%)
Jun 14, 2004 18.06 18.32 18.05 18.18 7,059,614 -0.03(-0.19%)
Jun 10, 2004 18.00 18.21 17.94 18.21 7,397,667 +0.32(+1.77%)
Jun 09, 2004 18.10 18.14 17.86 17.90 5,232,848 -0.18(-0.97%)
Jun 08, 2004 17.97 18.14 17.92 18.07 6,686,656 +0.15(+0.86%)
Jun 07, 2004 18.16 18.18 17.85 17.92 7,980,794 -0.17(-0.93%)
Jun 04, 2004 18.08 18.31 17.95 18.08 5,248,146 +0.23(+1.28%)
Jun 03, 2004 17.79 18.20 17.78 17.86 7,194,924 +0.06(+0.34%)
Jun 02, 2004 17.64 17.81 17.64 17.79 5,404,845 -0.03(-0.15%)
Jun 01, 2004 17.65 17.94 17.61 17.82 4,517,232 +0.05(+0.27%)
May 28, 2004 17.75 17.85 17.61 17.77 6,858,950 +0.09(+0.49%)
May 27, 2004 17.47 17.81 17.42 17.69 9,309,838 +0.35(+2.02%)
May 26, 2004 17.20 17.42 17.17 17.34 6,993,072 +0.20(+1.18%)
May 25, 2004 16.97 17.22 16.96 17.13 8,676,210 +0.07(+0.39%)
May 24, 2004 17.10 17.22 16.95 17.07 6,383,952 -0.07(-0.39%)
May 21, 2004 17.05 17.20 17.05 17.13 6,433,561 +0.09(+0.55%)
May 20, 2004 17.30 17.45 16.87 17.04 7,924,650 -0.30(-1.71%)
May 19, 2004 17.51 17.53 17.25 17.34 5,711,113 -0.03(-0.15%)
May 18, 2004 17.46 17.50 17.26 17.36 5,242,948 -0.05(-0.31%)
May 17, 2004 17.34 17.54 17.17 17.42 4,232,649 -0.20(-1.15%)
May 14, 2004 17.57 17.83 17.44 17.62 4,078,624 +0.05(+0.31%)
May 13, 2004 17.60 17.67 17.37 17.57 5,589,467 +0.01(+0.08%)
May 12, 2004 17.69 18.06 17.31 17.55 8,814,194 -0.26(-1.44%)
May 11, 2004 17.90 17.98 17.66 17.81 7,788,448 -0.13(-0.71%)
May 10, 2004 17.99 18.39 17.85 17.94 6,562,930 -0.05(-0.26%)
May 07, 2004 18.16 18.37 17.94 17.98 5,221,559 -0.38(-2.05%)
May 06, 2004 18.53 18.60 18.19 18.36 4,056,344 -0.36(-1.94%)
May 05, 2004 18.50 18.77 18.41 18.72 4,695,170 +0.13(+0.72%)
May 04, 2004 18.77 18.77 18.40 18.59 4,481,733 -0.10(-0.54%)
May 03, 2004 18.47 18.77 18.35 18.69 5,623,778 +0.36(+1.95%)
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%)
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.