Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.796 9.850 9.641 9.735 8,898,262 -0.26(-2.56%)
Mar 28, 2003 9.762 10.23 9.661 9.991 12,587,590 +0.23(+2.34%)
Mar 27, 2003 9.527 9.884 9.507 9.762 10,412,670 +0.18(+1.90%)
Mar 26, 2003 9.594 9.682 9.480 9.581 6,733,740 +0.05(+0.49%)
Mar 25, 2003 9.446 9.628 9.291 9.533 5,927,818 +0.09(+0.93%)
Mar 24, 2003 9.641 9.695 9.385 9.446 6,870,684 -0.42(-4.23%)
Mar 21, 2003 9.702 9.917 9.560 9.863 9,604,966 +0.18(+1.88%)
Mar 20, 2003 9.809 9.809 9.406 9.682 7,318,055 -0.13(-1.30%)
Mar 19, 2003 9.574 9.884 9.507 9.809 10,560,012 +0.18(+1.82%)
Mar 18, 2003 9.358 9.695 9.257 9.634 15,083,779 +0.41(+4.45%)
Mar 17, 2003 9.116 9.230 8.914 9.224 12,314,147 +0.11(+1.18%)
Mar 14, 2003 8.618 9.116 8.591 9.116 20,344,698 +0.50(+5.78%)
Mar 13, 2003 8.483 8.645 8.429 8.618 15,109,326 +0.28(+3.39%)
Mar 12, 2003 8.382 8.449 8.160 8.335 12,737,011 -0.06(-0.72%)
Mar 11, 2003 8.362 8.550 8.362 8.396 7,555,554 -0.02(-0.24%)
Mar 10, 2003 8.584 8.625 8.355 8.416 7,638,434 -0.22(-2.50%)
Mar 07, 2003 8.389 8.685 8.375 8.631 10,672,003 +0.14(+1.67%)
Mar 06, 2003 8.429 8.651 8.423 8.490 9,704,778 -0.11(-1.25%)
Mar 05, 2003 8.732 8.786 8.584 8.598 7,174,575 -0.09(-1.08%)
Mar 04, 2003 8.759 8.820 8.692 8.692 5,522,183 -0.19(-2.12%)
Mar 03, 2003 9.325 9.325 8.880 8.880 7,149,028 -0.28(-3.09%)
Feb 28, 2003 8.988 9.217 8.934 9.163 13,399,156 +0.24(+2.72%)
Feb 27, 2003 8.665 8.928 8.618 8.921 10,868,805 +0.30(+3.43%)
Feb 26, 2003 8.786 8.867 8.598 8.625 8,579,518 -0.23(-2.59%)
Feb 25, 2003 8.954 8.954 8.705 8.853 9,917,027 -0.08(-0.90%)
Feb 24, 2003 9.156 9.163 8.860 8.934 5,987,081 -0.21(-2.28%)
Feb 21, 2003 8.928 9.217 8.901 9.143 5,883,853 +0.13(+1.49%)
Feb 20, 2003 9.257 9.257 8.954 9.008 5,475,248 -0.08(-0.89%)
Feb 19, 2003 9.082 9.170 9.028 9.089 6,848,404 +0.03(+0.37%)
Feb 18, 2003 8.941 9.103 8.928 9.055 8,255,277 -0.11(-1.25%)
Feb 14, 2003 8.968 9.183 8.860 9.170 10,722,355 +0.03(+0.37%)
Feb 13, 2003 9.190 9.237 9.028 9.136 8,767,259 -0.18(-1.88%)
Feb 12, 2003 9.298 9.459 9.204 9.311 8,626,007 -0.05(-0.50%)
Feb 11, 2003 9.305 9.547 9.298 9.358 10,259,388 +0.13(+1.46%)
Feb 10, 2003 9.183 9.264 9.129 9.224 6,858,059 +0.10(+1.11%)
Feb 07, 2003 9.278 9.406 9.076 9.123 8,123,531 -0.09(-0.95%)
Feb 06, 2003 9.399 9.507 9.210 9.210 8,354,941 -0.26(-2.70%)
Feb 05, 2003 9.628 9.749 9.459 9.466 7,073,724 -0.16(-1.68%)
Feb 04, 2003 9.614 9.688 9.459 9.628 10,110,858 -0.15(-1.52%)
Feb 03, 2003 9.473 9.843 9.473 9.776 9,947,476 +0.19(+1.97%)
Jan 31, 2003 9.594 9.688 9.365 9.587 13,180,966 -0.15(-1.52%)
Jan 30, 2003 9.729 9.803 9.560 9.735 10,479,657 +0.05(+0.56%)
Jan 29, 2003 9.884 9.884 9.594 9.682 10,329,197 -0.20(-1.98%)
Jan 28, 2003 9.897 9.951 9.762 9.877 9,278,647 -0.02(-0.20%)
Jan 27, 2003 9.857 10.09 9.857 9.897 8,982,627 -0.13(-1.34%)
Jan 24, 2003 10.29 10.31 9.951 10.03 13,605,464 -0.07(-0.67%)
Jan 23, 2003 10.05 10.29 9.863 10.10 22,165,820 -0.24(-2.34%)
Jan 22, 2003 10.32 10.73 10.23 10.34 10,874,598 +0.01(+0.13%)
Jan 21, 2003 10.52 10.54 10.31 10.33 9,753,496 -0.07(-0.71%)
Jan 17, 2003 10.67 10.68 10.24 10.40 20,871,830 -0.27(-2.52%)
Jan 16, 2003 11.26 11.37 10.54 10.67 25,499,124 -0.57(-5.03%)
Jan 15, 2003 11.26 11.34 11.06 11.24 9,508,422 -0.18(-1.59%)
Jan 14, 2003 11.55 11.61 11.34 11.42 11,036,198 -0.25(-2.13%)
Jan 13, 2003 11.68 11.70 11.48 11.67 8,237,602 +0.06(+0.52%)
Jan 10, 2003 11.26 11.61 11.21 11.61 11,476,737 +0.25(+2.19%)
Jan 09, 2003 11.30 11.51 11.28 11.36 12,288,303 +0.02(+0.18%)
Jan 08, 2003 11.13 11.39 11.08 11.34 8,445,395 +0.11(+1.02%)
Jan 07, 2003 11.21 11.23 11.01 11.22 7,355,782 +0.01(+0.12%)
Jan 06, 2003 10.94 11.22 10.89 11.21 10,858,853 +0.36(+3.29%)
Jan 03, 2003 11.11 11.14 10.79 10.85 8,488,172 -0.29(-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.