Skip to main content

McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.261 9.311 9.114 9.203 9,412,768 -0.24(-2.56%)
Mar 28, 2003 9.229 9.674 9.133 9.445 13,315,415 +0.22(+2.34%)
Mar 27, 2003 9.006 9.343 8.987 9.229 11,014,740 +0.17(+1.90%)
Mar 26, 2003 9.070 9.152 8.961 9.057 7,123,090 +0.04(+0.49%)
Mar 25, 2003 8.930 9.101 8.783 9.012 6,270,569 +0.08(+0.93%)
Mar 24, 2003 9.114 9.165 8.872 8.930 7,267,953 -0.39(-4.23%)
Mar 21, 2003 9.171 9.375 9.038 9.324 10,160,334 +0.17(+1.88%)
Mar 20, 2003 9.273 9.273 8.891 9.152 7,741,191 -0.12(-1.30%)
Mar 19, 2003 9.051 9.343 8.987 9.273 11,170,601 +0.17(+1.82%)
Mar 18, 2003 8.847 9.165 8.751 9.108 15,955,936 +0.39(+4.45%)
Mar 17, 2003 8.618 8.726 8.427 8.720 13,026,162 +0.10(+1.18%)
Mar 14, 2003 8.147 8.618 8.121 8.618 21,521,048 +0.47(+5.78%)
Mar 13, 2003 8.019 8.172 7.969 8.147 15,982,961 +0.27(+3.39%)
Mar 12, 2003 7.924 7.988 7.714 7.879 13,473,476 -0.06(-0.72%)
Mar 11, 2003 7.905 8.083 7.905 7.937 7,992,423 -0.02(-0.24%)
Mar 10, 2003 8.115 8.153 7.899 7.956 8,080,094 -0.20(-2.50%)
Mar 07, 2003 7.930 8.210 7.918 8.159 11,289,068 +0.13(+1.67%)
Mar 06, 2003 7.969 8.179 7.962 8.026 10,265,917 -0.10(-1.25%)
Mar 05, 2003 8.255 8.306 8.115 8.128 7,589,416 -0.09(-1.08%)
Mar 04, 2003 8.280 8.338 8.217 8.217 5,841,481 -0.18(-2.12%)
Mar 03, 2003 8.815 8.815 8.395 8.395 7,562,391 -0.27(-3.09%)
Feb 28, 2003 8.497 8.713 8.446 8.662 14,173,907 +0.23(+2.72%)
Feb 27, 2003 8.191 8.440 8.147 8.433 11,497,249 +0.28(+3.43%)
Feb 26, 2003 8.306 8.382 8.128 8.153 9,075,593 -0.22(-2.59%)
Feb 25, 2003 8.465 8.465 8.229 8.370 10,490,438 -0.08(-0.90%)
Feb 24, 2003 8.656 8.662 8.376 8.446 6,333,259 -0.20(-2.28%)
Feb 21, 2003 8.440 8.713 8.414 8.643 6,224,062 +0.13(+1.49%)
Feb 20, 2003 8.751 8.751 8.465 8.516 5,791,832 -0.08(-0.89%)
Feb 19, 2003 8.586 8.669 8.535 8.592 7,244,385 +0.03(+0.37%)
Feb 18, 2003 8.452 8.605 8.440 8.560 8,732,605 -0.11(-1.25%)
Feb 14, 2003 8.478 8.681 8.376 8.669 11,342,331 +0.03(+0.37%)
Feb 13, 2003 8.688 8.732 8.535 8.637 9,274,190 -0.17(-1.88%)
Feb 12, 2003 8.790 8.942 8.700 8.802 9,124,771 -0.04(-0.50%)
Feb 11, 2003 8.796 9.025 8.790 8.847 10,852,595 +0.13(+1.46%)
Feb 10, 2003 8.681 8.758 8.630 8.720 7,254,598 +0.10(+1.11%)
Feb 07, 2003 8.770 8.891 8.580 8.624 8,593,241 -0.08(-0.95%)
Feb 06, 2003 8.885 8.987 8.707 8.707 8,838,031 -0.24(-2.70%)
Feb 05, 2003 9.101 9.216 8.942 8.949 7,482,733 -0.15(-1.68%)
Feb 04, 2003 9.089 9.159 8.942 9.101 10,695,477 -0.14(-1.52%)
Feb 03, 2003 8.955 9.305 8.955 9.241 10,522,647 +0.18(+1.97%)
Jan 31, 2003 9.070 9.159 8.853 9.063 13,943,101 -0.14(-1.52%)
Jan 30, 2003 9.197 9.267 9.038 9.203 11,085,600 +0.05(+0.56%)
Jan 29, 2003 9.343 9.343 9.070 9.152 10,926,440 -0.18(-1.98%)
Jan 28, 2003 9.356 9.407 9.229 9.337 9,815,146 -0.02(-0.20%)
Jan 27, 2003 9.318 9.541 9.318 9.356 9,502,010 -0.13(-1.34%)
Jan 24, 2003 9.725 9.744 9.407 9.483 14,392,143 -0.06(-0.67%)
Jan 23, 2003 9.502 9.725 9.324 9.547 23,447,468 -0.23(-2.34%)
Jan 22, 2003 9.757 10.15 9.674 9.776 11,503,376 +0.01(+0.13%)
Jan 21, 2003 9.942 9.961 9.744 9.763 10,317,452 -0.07(-0.71%)
Jan 17, 2003 10.09 10.09 9.681 9.833 22,078,658 -0.25(-2.52%)
Jan 16, 2003 10.64 10.75 9.961 10.09 26,973,504 -0.53(-5.03%)
Jan 15, 2003 10.64 10.72 10.46 10.62 10,058,207 -0.17(-1.59%)
Jan 14, 2003 10.92 10.97 10.72 10.79 11,674,320 -0.24(-2.13%)
Jan 13, 2003 11.04 11.06 10.85 11.03 8,713,908 +0.06(+0.52%)
Jan 10, 2003 10.65 10.98 10.60 10.97 12,140,332 +0.24(+2.19%)
Jan 09, 2003 10.69 10.88 10.66 10.74 12,998,823 +0.02(+0.18%)
Jan 08, 2003 10.52 10.77 10.48 10.72 8,933,715 +0.11(+1.02%)
Jan 07, 2003 10.60 10.62 10.41 10.61 7,781,099 +0.01(+0.12%)
Jan 06, 2003 10.34 10.61 10.29 10.60 11,486,722 +0.34(+3.29%)
Jan 03, 2003 10.50 10.53 10.20 10.26 8,978,965 -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.