Skip to main content

McDonald's Corp (NY: MCD )

282.22 +0.20 (+0.07%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.71 18.94 18.66 18.87 6,222,855 +0.09(+0.50%)
Sep 29, 2004 18.69 18.83 18.62 18.78 4,909,466 -0.05(-0.25%)
Sep 28, 2004 18.71 18.87 18.67 18.83 5,286,226 +0.01(+0.07%)
Sep 27, 2004 18.48 18.89 18.46 18.81 7,710,887 +0.23(+1.23%)
Sep 24, 2004 18.33 18.67 18.33 18.59 5,555,468 +0.31(+1.70%)
Sep 23, 2004 18.25 18.50 18.23 18.28 5,779,861 +0.09(+0.48%)
Sep 22, 2004 18.56 18.56 18.15 18.19 9,020,564 -0.51(-2.74%)
Sep 21, 2004 18.52 18.75 18.47 18.70 4,510,282 +0.20(+1.09%)
Sep 20, 2004 18.61 18.84 18.46 18.50 5,860,797 -0.13(-0.72%)
Sep 17, 2004 18.69 18.71 18.56 18.63 4,519,192 +0.05(+0.29%)
Sep 16, 2004 18.48 18.68 18.48 18.58 3,472,817 +0.04(+0.22%)
Sep 15, 2004 18.59 18.63 18.46 18.54 4,534,637 -0.05(-0.25%)
Sep 14, 2004 18.32 18.66 18.21 18.59 6,679,512 +0.29(+1.58%)
Sep 13, 2004 18.11 18.30 18.11 18.30 6,178,897 +0.08(+0.44%)
Sep 10, 2004 18.34 18.38 18.17 18.21 6,326,958 -0.26(-1.42%)
Sep 09, 2004 18.69 18.80 18.43 18.48 6,992,117 -0.04(-0.22%)
Sep 08, 2004 18.75 18.84 18.50 18.52 7,469,416 +0.08(+0.44%)
Sep 07, 2004 18.68 18.70 18.25 18.44 6,695,105 -0.26(-1.37%)
Sep 03, 2004 18.45 18.79 18.45 18.69 3,635,728 +0.18(+0.98%)
Sep 02, 2004 18.30 18.54 18.19 18.51 3,973,134 +0.20(+1.10%)
Sep 01, 2004 18.20 18.34 18.09 18.31 3,357,428 +0.11(+0.63%)
Aug 31, 2004 18.18 18.24 17.95 18.19 3,784,977 +0.01(+0.07%)
Aug 30, 2004 18.21 18.42 18.18 18.18 2,219,870 -0.11(-0.63%)
Aug 27, 2004 18.23 18.37 18.17 18.30 2,779,887 +0.05(+0.26%)
Aug 26, 2004 18.18 18.38 18.15 18.25 3,461,531 +0.10(+0.56%)
Aug 25, 2004 18.07 18.18 17.88 18.15 4,286,631 +0.05(+0.30%)
Aug 24, 2004 17.91 18.21 17.91 18.09 3,250,800 +0.15(+0.86%)
Aug 23, 2004 18.23 18.30 17.94 17.94 2,773,056 -0.29(-1.59%)
Aug 20, 2004 17.82 18.23 17.82 18.23 4,560,477 +0.32(+1.77%)
Aug 19, 2004 17.82 18.01 17.78 17.91 2,967,896 +0.08(+0.45%)
Aug 18, 2004 17.76 18.01 17.69 17.83 4,046,200 +0.07(+0.42%)
Aug 17, 2004 17.37 17.80 17.31 17.76 5,463,543 +0.42(+2.41%)
Aug 16, 2004 17.31 17.47 17.27 17.34 5,582,199 -0.04(-0.23%)
Aug 13, 2004 17.41 17.54 17.30 17.38 4,088,672 -0.03(-0.16%)
Aug 12, 2004 17.63 17.76 17.39 17.41 6,245,576 -0.34(-1.90%)
Aug 11, 2004 17.97 17.97 17.61 17.74 5,732,933 -0.26(-1.46%)
Aug 10, 2004 17.76 18.01 17.62 18.01 4,766,752 +0.39(+2.22%)
Aug 09, 2004 17.70 17.95 17.60 17.62 4,718,042 -0.12(-0.68%)
Aug 06, 2004 17.90 18.03 17.67 17.74 7,117,456 -0.36(-2.01%)
Aug 05, 2004 18.28 18.38 18.04 18.10 4,074,119 -0.19(-1.03%)
Aug 04, 2004 18.23 18.32 17.90 18.29 4,919,713 -0.06(-0.33%)
Aug 03, 2004 18.52 18.58 18.23 18.35 4,016,498 -0.14(-0.76%)
Aug 02, 2004 18.40 18.58 18.40 18.49 3,861,903 -0.03(-0.15%)
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%)
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.