Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.990 9.218 8.936 9.165 13,397,041 +0.24(+2.72%)
Feb 27, 2003 8.666 8.929 8.619 8.922 10,867,090 +0.30(+3.43%)
Feb 26, 2003 8.788 8.868 8.599 8.626 8,578,164 -0.23(-2.59%)
Feb 25, 2003 8.956 8.956 8.707 8.855 9,915,462 -0.08(-0.90%)
Feb 24, 2003 9.158 9.165 8.862 8.936 5,986,136 -0.21(-2.28%)
Feb 21, 2003 8.929 9.218 8.902 9.144 5,882,924 +0.13(+1.49%)
Feb 20, 2003 9.259 9.259 8.956 9.010 5,474,384 -0.08(-0.89%)
Feb 19, 2003 9.084 9.171 9.030 9.091 6,847,324 +0.03(+0.37%)
Feb 18, 2003 8.942 9.104 8.929 9.057 8,253,974 -0.11(-1.25%)
Feb 14, 2003 8.969 9.185 8.862 9.171 10,720,662 +0.03(+0.37%)
Feb 13, 2003 9.192 9.239 9.030 9.138 8,765,875 -0.18(-1.88%)
Feb 12, 2003 9.299 9.461 9.205 9.313 8,624,646 -0.05(-0.50%)
Feb 11, 2003 9.306 9.548 9.299 9.360 10,257,769 +0.13(+1.46%)
Feb 10, 2003 9.185 9.266 9.131 9.225 6,856,976 +0.10(+1.11%)
Feb 07, 2003 9.279 9.407 9.077 9.124 8,122,249 -0.09(-0.95%)
Feb 06, 2003 9.400 9.508 9.212 9.212 8,353,622 -0.26(-2.70%)
Feb 05, 2003 9.629 9.750 9.461 9.468 7,072,607 -0.16(-1.68%)
Feb 04, 2003 9.616 9.690 9.461 9.629 10,109,262 -0.15(-1.52%)
Feb 03, 2003 9.474 9.845 9.474 9.777 9,945,906 +0.19(+1.97%)
Jan 31, 2003 9.596 9.690 9.367 9.589 13,178,886 -0.15(-1.52%)
Jan 30, 2003 9.730 9.804 9.562 9.737 10,478,003 +0.05(+0.56%)
Jan 29, 2003 9.885 9.885 9.596 9.683 10,327,567 -0.20(-1.98%)
Jan 28, 2003 9.899 9.952 9.764 9.878 9,277,182 -0.02(-0.20%)
Jan 27, 2003 9.858 10.09 9.858 9.899 8,981,209 -0.13(-1.34%)
Jan 24, 2003 10.29 10.31 9.952 10.03 13,603,316 -0.07(-0.67%)
Jan 23, 2003 10.05 10.29 9.865 10.10 22,162,322 -0.24(-2.34%)
Jan 22, 2003 10.32 10.73 10.24 10.34 10,872,881 +0.01(+0.13%)
Jan 21, 2003 10.52 10.54 10.31 10.33 9,751,957 -0.07(-0.71%)
Jan 17, 2003 10.67 10.68 10.24 10.40 20,868,536 -0.27(-2.52%)
Jan 16, 2003 11.26 11.37 10.54 10.67 25,495,098 -0.57(-5.03%)
Jan 15, 2003 11.26 11.35 11.06 11.24 9,506,921 -0.18(-1.59%)
Jan 14, 2003 11.55 11.61 11.35 11.42 11,034,456 -0.25(-2.13%)
Jan 13, 2003 11.68 11.70 11.48 11.67 8,236,302 +0.06(+0.52%)
Jan 10, 2003 11.27 11.62 11.21 11.61 11,474,925 +0.25(+2.19%)
Jan 09, 2003 11.31 11.51 11.28 11.36 12,286,363 +0.02(+0.18%)
Jan 08, 2003 11.13 11.39 11.08 11.34 8,444,062 +0.11(+1.02%)
Jan 07, 2003 11.21 11.23 11.01 11.23 7,354,621 +0.01(+0.12%)
Jan 06, 2003 10.94 11.23 10.89 11.21 10,857,140 +0.36(+3.29%)
Jan 03, 2003 11.11 11.14 10.79 10.85 8,486,832 -0.29(-2.60%)
Jan 02, 2003 10.89 11.17 10.74 11.14 12,338,637 +0.32(+2.92%)
Dec 31, 2002 10.57 10.83 10.51 10.83 11,460,372 +0.22(+2.10%)
Dec 30, 2002 10.52 10.61 10.37 10.61 10,674,032 +0.17(+1.61%)
Dec 27, 2002 10.43 10.55 10.42 10.44 9,006,158 -0.05(-0.51%)
Dec 26, 2002 10.44 10.54 10.41 10.49 8,601,331 +0.07(+0.65%)
Dec 24, 2002 10.35 10.48 10.32 10.42 5,735,161 -0.05(-0.45%)
Dec 23, 2002 10.24 10.47 10.22 10.47 16,874,908 -0.13(-1.27%)
Dec 20, 2002 10.44 10.68 10.42 10.61 28,857,130 +0.07(+0.70%)
Dec 19, 2002 10.59 10.70 10.44 10.53 16,616,507 -0.22(-2.01%)
Dec 18, 2002 10.59 10.83 10.57 10.75 19,716,426 -0.02(-0.19%)
Dec 17, 2002 11.14 11.23 10.49 10.77 52,474,516 -0.94(-8.00%)
Dec 16, 2002 11.78 11.82 11.54 11.70 9,404,452 +0.03(+0.23%)
Dec 13, 2002 11.56 11.91 11.53 11.68 8,132,645 -0.04(-0.34%)
Dec 12, 2002 11.58 11.80 11.58 11.72 8,582,322 +0.13(+1.16%)
Dec 11, 2002 11.51 11.68 11.40 11.58 9,706,811 -0.10(-0.86%)
Dec 10, 2002 11.72 11.76 11.57 11.68 9,276,440 -0.03(-0.29%)
Dec 09, 2002 12.02 12.09 11.57 11.72 14,030,420 -0.38(-3.17%)
Dec 06, 2002 12.34 12.47 12.05 12.10 12,464,422 -0.55(-4.31%)
Dec 05, 2002 12.24 12.91 11.97 12.65 20,967,144 +0.28(+2.23%)
Dec 04, 2002 12.13 12.56 11.85 12.37 10,556,712 +0.09(+0.71%)
Dec 03, 2002 12.59 12.60 12.21 12.28 6,746,636 -0.34(-2.67%)
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.