Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.35 18.53 18.32 18.52 3,845,865 +0.18(+0.95%)
Jul 29, 2004 18.38 18.44 18.21 18.34 3,551,525 -0.05(-0.26%)
Jul 28, 2004 18.35 18.46 18.15 18.39 3,987,391 -0.12(-0.65%)
Jul 27, 2004 18.11 18.61 18.11 18.51 5,243,605 +0.34(+1.89%)
Jul 26, 2004 18.32 18.42 18.17 18.17 4,681,064 -0.07(-0.37%)
Jul 23, 2004 18.43 18.58 18.17 18.23 4,454,592 -0.33(-1.78%)
Jul 22, 2004 18.65 18.77 18.39 18.56 8,382,284 -0.06(-0.33%)
Jul 21, 2004 18.99 19.00 18.59 18.63 6,544,074 -0.34(-1.78%)
Jul 20, 2004 18.87 19.02 18.83 18.96 4,026,448 +0.15(+0.82%)
Jul 19, 2004 18.69 18.99 18.69 18.81 4,863,281 +0.08(+0.43%)
Jul 16, 2004 18.85 18.85 18.61 18.73 5,837,036 -0.07(-0.36%)
Jul 15, 2004 18.72 18.90 18.69 18.79 9,093,926 +0.08(+0.43%)
Jul 14, 2004 18.25 18.85 18.19 18.71 15,379,005 +0.75(+4.16%)
Jul 13, 2004 18.07 18.17 17.88 17.97 4,648,244 -0.09(-0.52%)
Jul 12, 2004 17.79 18.08 17.79 18.06 3,886,407 +0.21(+1.17%)
Jul 09, 2004 17.79 17.93 17.79 17.85 3,512,171 +0.01(+0.04%)
Jul 08, 2004 17.71 17.91 17.70 17.84 3,985,312 +0.05(+0.30%)
Jul 07, 2004 17.54 17.92 17.53 17.79 4,867,439 +0.20(+1.11%)
Jul 06, 2004 17.51 17.62 17.33 17.60 4,827,342 +0.01(+0.04%)
Jul 02, 2004 17.71 17.83 17.53 17.59 3,551,674 -0.13(-0.72%)
Jul 01, 2004 17.57 17.82 17.57 17.72 7,565,945 +0.21(+1.19%)
Jun 30, 2004 17.79 17.80 17.37 17.51 11,577,692 -0.28(-1.55%)
Jun 29, 2004 17.91 17.93 17.76 17.78 5,371,766 -0.11(-0.64%)
Jun 28, 2004 18.05 18.18 17.78 17.90 9,800,518 -0.28(-1.52%)
Jun 25, 2004 18.21 18.29 18.17 18.17 5,260,238 -0.06(-0.33%)
Jun 24, 2004 18.18 18.44 18.17 18.23 5,174,698 -0.02(-0.11%)
Jun 23, 2004 18.11 18.28 18.02 18.26 6,066,181 +0.14(+0.78%)
Jun 22, 2004 17.99 18.17 17.98 18.11 4,468,997 +0.03(+0.15%)
Jun 21, 2004 18.05 18.16 17.97 18.09 3,548,704 -0.04(-0.22%)
Jun 18, 2004 17.99 18.13 17.91 18.13 6,257,605 +0.13(+0.75%)
Jun 17, 2004 17.92 18.07 17.86 17.99 6,064,250 +0.01(+0.04%)
Jun 16, 2004 18.01 18.05 17.91 17.99 5,202,469 +0.02(+0.11%)
Jun 15, 2004 18.18 18.25 17.88 17.97 9,571,670 -0.22(-1.19%)
Jun 14, 2004 18.07 18.32 18.05 18.18 7,058,499 -0.03(-0.18%)
Jun 10, 2004 18.01 18.21 17.95 18.21 7,396,499 +0.32(+1.77%)
Jun 09, 2004 18.11 18.14 17.86 17.90 5,232,022 -0.18(-0.97%)
Jun 08, 2004 17.97 18.14 17.93 18.07 6,685,600 +0.15(+0.86%)
Jun 07, 2004 18.16 18.18 17.85 17.92 7,979,535 -0.17(-0.93%)
Jun 04, 2004 18.09 18.32 17.95 18.09 5,247,318 +0.23(+1.28%)
Jun 03, 2004 17.80 18.20 17.78 17.86 7,193,789 +0.06(+0.34%)
Jun 02, 2004 17.64 17.81 17.64 17.80 5,403,992 -0.03(-0.15%)
Jun 01, 2004 17.65 17.94 17.61 17.82 4,516,519 +0.05(+0.27%)
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%)
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.