Skip to main content

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

Historical Prices

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.