Skip to main content

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 (%)
May 28, 2004 17.75 17.85 17.61 17.78 6,857,867 +0.09(+0.49%)
May 27, 2004 17.47 17.81 17.42 17.69 9,308,369 +0.35(+2.02%)
May 26, 2004 17.20 17.43 17.17 17.34 6,991,969 +0.20(+1.18%)
May 25, 2004 16.97 17.22 16.96 17.14 8,674,841 +0.07(+0.39%)
May 24, 2004 17.10 17.22 16.96 17.07 6,382,945 -0.07(-0.39%)
May 21, 2004 17.06 17.20 17.06 17.14 6,432,546 +0.09(+0.55%)
May 20, 2004 17.31 17.45 16.87 17.04 7,923,399 -0.30(-1.71%)
May 19, 2004 17.51 17.53 17.25 17.34 5,710,212 -0.03(-0.16%)
May 18, 2004 17.46 17.51 17.26 17.37 5,242,120 -0.05(-0.31%)
May 17, 2004 17.34 17.54 17.17 17.42 4,231,981 -0.20(-1.15%)
May 14, 2004 17.57 17.83 17.44 17.62 4,077,980 +0.05(+0.31%)
May 13, 2004 17.60 17.68 17.37 17.57 5,588,585 +0.01(+0.08%)
May 12, 2004 17.69 18.07 17.31 17.55 8,812,803 -0.26(-1.44%)
May 11, 2004 17.90 17.98 17.66 17.81 7,787,219 -0.13(-0.71%)
May 10, 2004 17.99 18.40 17.85 17.94 6,561,895 -0.05(-0.26%)
May 07, 2004 18.17 18.38 17.95 17.99 5,220,735 -0.38(-2.05%)
May 06, 2004 18.53 18.60 18.19 18.36 4,055,704 -0.36(-1.94%)
May 05, 2004 18.50 18.77 18.42 18.73 4,694,429 +0.13(+0.72%)
May 04, 2004 18.77 18.77 18.40 18.59 4,481,026 -0.10(-0.54%)
May 03, 2004 18.47 18.77 18.35 18.69 5,622,890 +0.36(+1.95%)
Apr 30, 2004 18.56 18.63 18.32 18.34 6,047,321 +0.03(+0.18%)
Apr 29, 2004 18.71 18.72 18.26 18.30 5,307,908 -0.29(-1.56%)
Apr 28, 2004 18.70 18.84 18.46 18.59 9,335,100 +0.28(+1.51%)
Apr 27, 2004 18.50 18.72 18.21 18.32 5,868,965 -0.08(-0.44%)
Apr 26, 2004 18.49 18.55 18.19 18.40 5,876,242 -0.01(-0.07%)
Apr 23, 2004 18.42 18.55 18.28 18.41 5,406,219 -0.04(-0.22%)
Apr 22, 2004 18.18 18.57 18.15 18.45 8,766,024 +0.30(+1.67%)
Apr 21, 2004 18.01 18.18 17.88 18.15 7,624,902 +0.27(+1.51%)
Apr 20, 2004 18.21 18.34 17.88 17.88 7,713,263 -0.13(-0.75%)
Apr 19, 2004 17.81 18.28 17.81 18.01 22,542,202 -0.48(-2.59%)
Apr 16, 2004 18.32 18.63 18.21 18.49 6,412,349 +0.36(+1.97%)
Apr 15, 2004 18.17 18.21 17.86 18.13 9,930,164 -0.05(-0.26%)
Apr 14, 2004 18.39 18.75 17.78 18.18 23,482,692 -0.86(-4.49%)
Apr 13, 2004 19.55 19.68 19.03 19.04 6,870,788 -0.51(-2.58%)
Apr 12, 2004 19.41 19.64 19.38 19.54 4,633,839 +0.24(+1.22%)
Apr 08, 2004 19.54 19.66 19.14 19.31 5,043,122 -0.15(-0.80%)
Apr 07, 2004 19.47 19.75 19.35 19.46 7,712,521 -0.07(-0.38%)
Apr 06, 2004 19.61 19.66 19.48 19.53 5,749,269 -0.24(-1.19%)
Apr 05, 2004 19.39 19.82 19.37 19.77 4,196,785 +0.28(+1.45%)
Apr 02, 2004 19.23 19.70 19.23 19.49 5,003,768 +0.02(+0.10%)
Apr 01, 2004 19.36 19.54 19.30 19.47 5,489,680 +0.23(+1.19%)
Mar 31, 2004 19.33 19.36 19.15 19.24 4,793,780 -0.06(-0.31%)
Mar 30, 2004 19.09 19.39 19.04 19.30 3,886,704 +0.13(+0.67%)
Mar 29, 2004 18.87 19.27 18.87 19.17 8,723,997 +0.40(+2.15%)
Mar 26, 2004 18.99 19.07 18.73 18.77 6,214,984 -0.39(-2.04%)
Mar 25, 2004 18.75 19.19 18.72 19.16 5,049,508 +0.50(+2.71%)
Mar 24, 2004 18.61 18.89 18.56 18.65 5,131,334 -0.04(-0.22%)
Mar 23, 2004 19.09 19.10 18.54 18.69 6,573,478 -0.40(-2.08%)
Mar 22, 2004 18.62 19.33 18.62 19.09 9,718,840 +0.17(+0.89%)
Mar 19, 2004 18.87 19.12 18.79 18.92 9,267,678 +0.05(+0.29%)
Mar 18, 2004 19.18 19.24 18.71 18.87 9,908,631 -0.46(-2.37%)
Mar 17, 2004 19.35 19.42 19.19 19.33 5,974,998 +0.03(+0.14%)
Mar 16, 2004 19.41 19.54 19.18 19.30 5,188,361 +0.14(+0.74%)
Mar 15, 2004 19.40 19.40 19.10 19.16 6,280,178 -0.38(-1.93%)
Mar 12, 2004 19.50 19.59 19.29 19.53 4,801,651 +0.21(+1.08%)
Mar 11, 2004 19.39 19.77 19.25 19.33 8,016,958 -0.14(-0.73%)
Mar 10, 2004 19.55 19.96 19.46 19.47 7,320,316 -0.05(-0.24%)
Mar 09, 2004 19.79 20.13 19.49 19.51 11,311,569 -0.22(-1.13%)
Mar 08, 2004 20.10 20.19 19.73 19.74 8,086,311 -0.36(-1.81%)
Mar 05, 2004 19.02 20.19 19.02 20.10 16,759,370 +0.68(+3.50%)
Mar 04, 2004 19.43 19.64 19.36 19.42 7,436,596 -0.03(-0.17%)
Mar 03, 2004 19.11 19.53 19.11 19.45 7,574,113 +0.32(+1.65%)
Mar 02, 2004 19.07 19.22 19.07 19.14 5,555,320 +0.01(+0.04%)
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.