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

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
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 9.261 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.