Skip to main content

McDonald's Corp (NY: MCD )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.05 16.48 16.05 16.31 2,969,368 +0.15(+0.94%)
Nov 26, 2003 16.26 16.38 16.07 16.16 7,484,618 -0.24(-1.44%)
Nov 25, 2003 16.30 16.48 16.17 16.40 4,956,279 +0.08(+0.47%)
Nov 24, 2003 16.04 16.39 16.03 16.32 6,315,505 +0.43(+2.68%)
Nov 21, 2003 15.89 16.08 15.84 15.89 7,029,762 +0.18(+1.17%)
Nov 20, 2003 15.70 15.86 15.63 15.71 6,252,187 +0.02(+0.12%)
Nov 19, 2003 15.72 15.73 15.57 15.69 6,068,045 -0.03(-0.20%)
Nov 18, 2003 15.94 16.08 15.70 15.72 9,249,365 -0.19(-1.20%)
Nov 17, 2003 16.34 16.40 15.75 15.91 9,638,546 -0.43(-2.65%)
Nov 14, 2003 16.55 16.61 16.24 16.34 6,905,953 -0.25(-1.50%)
Nov 13, 2003 16.70 16.73 16.53 16.59 9,127,285 -0.11(-0.65%)
Nov 12, 2003 16.52 16.85 16.50 16.70 9,984,833 +0.09(+0.54%)
Nov 11, 2003 16.55 16.62 16.43 16.61 10,378,570 +0.06(+0.38%)
Nov 10, 2003 16.61 16.79 16.48 16.55 11,062,347 -0.01(-0.04%)
Nov 07, 2003 17.01 17.04 16.54 16.55 21,559,698 +0.02(+0.12%)
Nov 06, 2003 16.64 16.68 16.41 16.54 12,683,331 -0.11(-0.65%)
Nov 05, 2003 16.62 16.93 16.42 16.64 11,940,478 +0.03(+0.15%)
Nov 04, 2003 16.23 16.68 16.10 16.62 15,828,514 +0.46(+2.84%)
Nov 03, 2003 16.15 16.33 16.05 16.16 11,548,626 +0.25(+1.56%)
Oct 31, 2003 15.78 15.96 15.75 15.91 12,167,356 +0.17(+1.09%)
Oct 30, 2003 15.66 15.76 15.59 15.74 6,055,318 +0.08(+0.49%)
Oct 29, 2003 15.68 15.68 15.44 15.66 9,218,256 +0.01(+0.04%)
Oct 28, 2003 15.59 15.66 15.28 15.66 10,512,278 +0.22(+1.44%)
Oct 27, 2003 15.38 15.59 15.34 15.43 7,812,680 +0.04(+0.25%)
Oct 24, 2003 15.15 15.40 15.03 15.40 7,263,239 +0.12(+0.79%)
Oct 23, 2003 15.02 15.37 15.02 15.28 10,993,372 +0.06(+0.42%)
Oct 22, 2003 15.21 15.42 15.01 15.21 14,044,128 +0.10(+0.67%)
Oct 21, 2003 15.29 15.37 14.97 15.11 8,985,093 -0.28(-1.82%)
Oct 20, 2003 15.34 15.41 15.31 15.39 5,579,723 +0.02(+0.12%)
Oct 17, 2003 15.31 15.38 15.16 15.37 7,021,278 +0.10(+0.62%)
Oct 16, 2003 15.32 15.40 15.15 15.28 7,667,660 +0.05(+0.33%)
Oct 15, 2003 15.59 15.59 15.19 15.22 10,187,672 -0.30(-1.93%)
Oct 14, 2003 15.47 15.57 15.41 15.52 5,739,668 -0.06(-0.37%)
Oct 13, 2003 15.50 15.59 15.43 15.58 4,536,146 +0.12(+0.78%)
Oct 10, 2003 15.53 15.59 15.22 15.46 8,961,840 +0.05(+0.33%)
Oct 09, 2003 15.56 15.65 15.34 15.41 10,974,675 +0.04(+0.25%)
Oct 08, 2003 15.87 15.87 15.31 15.37 13,980,652 -0.36(-2.31%)
Oct 07, 2003 15.71 15.83 15.49 15.73 12,723,239 +0.39(+2.57%)
Oct 06, 2003 15.37 15.42 15.26 15.34 6,997,553 -0.10(-0.66%)
Oct 03, 2003 15.45 15.77 15.33 15.44 9,846,413 -0.01(-0.08%)
Oct 02, 2003 15.51 15.75 15.44 15.45 8,959,797 +0.04(+0.29%)
Oct 01, 2003 15.12 15.47 15.10 15.41 10,104,086 +0.43(+2.85%)
Sep 30, 2003 15.10 15.22 14.80 14.98 6,939,891 -0.12(-0.80%)
Sep 29, 2003 14.96 15.12 14.83 15.10 8,064,068 +0.08(+0.55%)
Sep 26, 2003 14.67 15.17 14.59 15.02 12,463,837 +0.15(+1.03%)
Sep 25, 2003 15.22 15.25 14.83 14.87 9,001,590 -0.36(-2.38%)
Sep 24, 2003 15.26 15.51 15.19 15.23 14,773,154 +0.02(+0.13%)
Sep 23, 2003 15.19 15.31 15.15 15.21 7,730,036 +0.17(+1.14%)
Sep 22, 2003 15.15 15.20 15.01 15.04 5,342,632 -0.18(-1.21%)
Sep 19, 2003 15.24 15.29 15.05 15.22 11,773,305 +0.01(+0.04%)
Sep 18, 2003 15.06 15.26 15.06 15.22 9,939,898 +0.10(+0.67%)
Sep 17, 2003 15.08 15.21 15.05 15.12 7,009,023 +0.00(+0.00%)
Sep 16, 2003 15.05 15.15 15.05 15.12 9,318,340 +0.17(+1.11%)
Sep 15, 2003 14.93 15.05 14.91 14.95 7,867,828 +0.01(+0.04%)
Sep 12, 2003 14.98 15.02 14.80 14.94 7,801,996 -0.14(-0.93%)
Sep 11, 2003 14.92 15.17 14.89 15.08 8,342,638 +0.32(+2.15%)
Sep 10, 2003 14.96 15.03 14.73 14.77 7,715,424 -0.25(-1.65%)
Sep 09, 2003 15.43 15.43 14.98 15.01 16,120,596 +0.15(+1.03%)
Sep 08, 2003 14.84 14.95 14.78 14.86 8,191,491 +0.03(+0.22%)
Sep 05, 2003 14.89 14.98 14.67 14.83 8,827,661 -0.06(-0.38%)
Sep 04, 2003 14.55 14.96 14.52 14.89 15,174,904 +0.45(+3.08%)
Sep 03, 2003 14.32 14.45 14.25 14.44 10,591,779 +0.12(+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.