Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.262 9.313 9.116 9.205 9,411,282 -0.24(-2.56%)
Mar 28, 2003 9.230 9.676 9.135 9.447 13,313,315 +0.22(+2.34%)
Mar 27, 2003 9.007 9.345 8.988 9.230 11,013,002 +0.17(+1.90%)
Mar 26, 2003 9.071 9.154 8.963 9.058 7,121,966 +0.04(+0.49%)
Mar 25, 2003 8.931 9.103 8.785 9.014 6,269,580 +0.08(+0.93%)
Mar 24, 2003 9.116 9.167 8.874 8.931 7,266,806 -0.39(-4.23%)
Mar 21, 2003 9.173 9.377 9.039 9.326 10,158,731 +0.17(+1.88%)
Mar 20, 2003 9.275 9.275 8.893 9.154 7,739,970 -0.12(-1.30%)
Mar 19, 2003 9.052 9.345 8.988 9.275 11,168,839 +0.17(+1.82%)
Mar 18, 2003 8.848 9.167 8.753 9.109 15,953,419 +0.39(+4.45%)
Mar 17, 2003 8.619 8.727 8.428 8.721 13,024,106 +0.10(+1.18%)
Mar 14, 2003 8.148 8.619 8.123 8.619 21,517,652 +0.47(+5.78%)
Mar 13, 2003 8.021 8.174 7.970 8.148 15,980,439 +0.27(+3.39%)
Mar 12, 2003 7.925 7.989 7.715 7.881 13,471,350 -0.06(-0.72%)
Mar 11, 2003 7.906 8.084 7.906 7.938 7,991,162 -0.02(-0.24%)
Mar 10, 2003 8.116 8.154 7.900 7.957 8,078,820 -0.20(-2.50%)
Mar 07, 2003 7.932 8.212 7.919 8.161 11,287,287 +0.13(+1.67%)
Mar 06, 2003 7.970 8.180 7.963 8.027 10,264,297 -0.10(-1.25%)
Mar 05, 2003 8.256 8.307 8.116 8.129 7,588,218 -0.09(-1.08%)
Mar 04, 2003 8.282 8.339 8.218 8.218 5,840,559 -0.18(-2.12%)
Mar 03, 2003 8.816 8.816 8.396 8.396 7,561,198 -0.27(-3.09%)
Feb 28, 2003 8.498 8.715 8.447 8.664 14,171,671 +0.23(+2.72%)
Feb 27, 2003 8.193 8.441 8.148 8.434 11,495,435 +0.28(+3.43%)
Feb 26, 2003 8.307 8.384 8.129 8.154 9,074,161 -0.22(-2.59%)
Feb 25, 2003 8.466 8.466 8.231 8.371 10,488,783 -0.08(-0.90%)
Feb 24, 2003 8.657 8.664 8.377 8.447 6,332,260 -0.20(-2.28%)
Feb 21, 2003 8.441 8.715 8.415 8.645 6,223,080 +0.13(+1.49%)
Feb 20, 2003 8.753 8.753 8.466 8.517 5,790,918 -0.08(-0.89%)
Feb 19, 2003 8.587 8.670 8.536 8.594 7,243,242 +0.03(+0.37%)
Feb 18, 2003 8.454 8.606 8.441 8.562 8,731,227 -0.11(-1.25%)
Feb 14, 2003 8.479 8.683 8.377 8.670 11,340,541 +0.03(+0.37%)
Feb 13, 2003 8.689 8.734 8.536 8.638 9,272,726 -0.17(-1.88%)
Feb 12, 2003 8.791 8.944 8.702 8.804 9,123,331 -0.04(-0.50%)
Feb 11, 2003 8.797 9.027 8.791 8.848 10,850,882 +0.13(+1.46%)
Feb 10, 2003 8.683 8.759 8.632 8.721 7,253,453 +0.10(+1.11%)
Feb 07, 2003 8.772 8.893 8.581 8.625 8,591,886 -0.08(-0.95%)
Feb 06, 2003 8.886 8.988 8.708 8.708 8,836,636 -0.24(-2.70%)
Feb 05, 2003 9.103 9.217 8.944 8.950 7,481,552 -0.15(-1.68%)
Feb 04, 2003 9.090 9.160 8.944 9.103 10,693,789 -0.14(-1.52%)
Feb 03, 2003 8.956 9.307 8.956 9.243 10,520,987 +0.18(+1.97%)
Jan 31, 2003 9.071 9.160 8.855 9.065 13,940,901 -0.14(-1.52%)
Jan 30, 2003 9.198 9.268 9.039 9.205 11,083,851 +0.05(+0.56%)
Jan 29, 2003 9.345 9.345 9.071 9.154 10,924,716 -0.18(-1.98%)
Jan 28, 2003 9.358 9.408 9.230 9.338 9,813,597 -0.02(-0.20%)
Jan 27, 2003 9.319 9.542 9.319 9.358 9,500,511 -0.13(-1.34%)
Jan 24, 2003 9.727 9.746 9.408 9.485 14,389,873 -0.06(-0.67%)
Jan 23, 2003 9.504 9.727 9.326 9.548 23,443,768 -0.23(-2.34%)
Jan 22, 2003 9.759 10.15 9.676 9.778 11,501,561 +0.01(+0.13%)
Jan 21, 2003 9.943 9.962 9.746 9.765 10,315,824 -0.07(-0.71%)
Jan 17, 2003 10.09 10.10 9.682 9.835 22,075,174 -0.25(-2.52%)
Jan 16, 2003 10.64 10.75 9.962 10.09 26,969,248 -0.53(-5.03%)
Jan 15, 2003 10.64 10.73 10.46 10.62 10,056,620 -0.17(-1.59%)
Jan 14, 2003 10.92 10.97 10.73 10.80 11,672,479 -0.24(-2.13%)
Jan 13, 2003 11.04 11.06 10.85 11.03 8,712,533 +0.06(+0.52%)
Jan 10, 2003 10.65 10.98 10.60 10.97 12,138,416 +0.24(+2.19%)
Jan 09, 2003 10.69 10.89 10.66 10.74 12,996,772 +0.02(+0.18%)
Jan 08, 2003 10.52 10.77 10.48 10.72 8,932,306 +0.11(+1.02%)
Jan 07, 2003 10.60 10.62 10.41 10.61 7,779,872 +0.01(+0.12%)
Jan 06, 2003 10.34 10.61 10.29 10.60 11,484,910 +0.34(+3.29%)
Jan 03, 2003 10.50 10.54 10.20 10.26 8,977,549 -0.27(-2.60%)
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.