Skip to main content

McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 17.35 17.52 17.31 17.51 4,068,236 +0.17(+0.95%)
Jul 29, 2004 17.37 17.44 17.22 17.34 3,756,878 -0.04(-0.26%)
Jul 28, 2004 17.35 17.45 17.16 17.38 4,217,946 -0.11(-0.65%)
Jul 27, 2004 17.12 17.59 17.12 17.50 5,546,795 +0.32(+1.89%)
Jul 26, 2004 17.32 17.41 17.17 17.17 4,951,727 -0.06(-0.37%)
Jul 23, 2004 17.42 17.56 17.17 17.24 4,712,160 -0.31(-1.78%)
Jul 22, 2004 17.63 17.75 17.38 17.55 8,866,955 -0.06(-0.33%)
Jul 21, 2004 17.95 17.96 17.57 17.61 6,922,458 -0.32(-1.78%)
Jul 20, 2004 17.84 17.98 17.80 17.93 4,259,261 +0.15(+0.82%)
Jul 19, 2004 17.67 17.95 17.67 17.78 5,144,480 +0.08(+0.43%)
Jul 16, 2004 17.82 17.82 17.59 17.70 6,174,539 -0.06(-0.36%)
Jul 15, 2004 17.70 17.87 17.67 17.77 9,619,745 +0.08(+0.43%)
Jul 14, 2004 17.25 17.82 17.20 17.69 16,268,233 +0.71(+4.16%)
Jul 13, 2004 17.08 17.17 16.91 16.98 4,917,010 -0.09(-0.52%)
Jul 12, 2004 16.82 17.09 16.82 17.07 4,111,123 +0.20(+1.17%)
Jul 09, 2004 16.82 16.95 16.82 16.88 3,715,248 +0.01(+0.04%)
Jul 08, 2004 16.74 16.93 16.73 16.87 4,215,747 +0.05(+0.30%)
Jul 07, 2004 16.58 16.94 16.58 16.82 5,148,879 +0.18(+1.11%)
Jul 06, 2004 16.55 16.66 16.39 16.63 5,106,464 +0.01(+0.04%)
Jul 02, 2004 16.74 16.86 16.58 16.63 3,757,035 -0.12(-0.72%)
Jul 01, 2004 16.61 16.84 16.61 16.75 8,003,415 +0.20(+1.19%)
Jun 30, 2004 16.82 16.83 16.42 16.55 12,247,125 -0.26(-1.55%)
Jun 29, 2004 16.93 16.95 16.79 16.81 5,682,366 -0.11(-0.64%)
Jun 28, 2004 17.06 17.19 16.81 16.92 10,367,193 -0.26(-1.52%)
Jun 25, 2004 17.21 17.29 17.18 17.18 5,564,390 -0.06(-0.33%)
Jun 24, 2004 17.19 17.43 17.17 17.24 5,473,904 -0.02(-0.11%)
Jun 23, 2004 17.12 17.28 17.03 17.26 6,416,933 +0.13(+0.78%)
Jun 22, 2004 17.01 17.18 17.00 17.12 4,727,398 +0.03(+0.15%)
Jun 21, 2004 17.06 17.17 16.98 17.10 3,753,893 -0.04(-0.22%)
Jun 18, 2004 17.01 17.14 16.93 17.14 6,619,426 +0.13(+0.75%)
Jun 17, 2004 16.94 17.08 16.89 17.01 6,414,891 +0.01(+0.04%)
Jun 16, 2004 17.02 17.06 16.93 17.00 5,503,280 +0.02(+0.11%)
Jun 15, 2004 17.19 17.25 16.91 16.98 10,125,113 -0.20(-1.19%)
Jun 14, 2004 17.08 17.32 17.07 17.19 7,466,628 -0.03(-0.18%)
Jun 10, 2004 17.02 17.22 16.96 17.22 7,824,172 +0.30(+1.77%)
Jun 09, 2004 17.12 17.15 16.88 16.92 5,534,542 -0.17(-0.97%)
Jun 08, 2004 16.99 17.15 16.95 17.09 7,072,168 +0.15(+0.86%)
Jun 07, 2004 17.17 17.19 16.88 16.94 8,440,919 -0.16(-0.93%)
Jun 04, 2004 17.10 17.31 16.97 17.10 5,550,723 +0.22(+1.28%)
Jun 03, 2004 16.82 17.21 16.81 16.88 7,609,740 +0.06(+0.34%)
Jun 02, 2004 16.68 16.84 16.68 16.82 5,716,456 -0.03(-0.15%)
Jun 01, 2004 16.68 16.96 16.65 16.85 4,777,668 +0.04(+0.27%)
May 28, 2004 16.78 16.88 16.65 16.81 7,254,396 +0.08(+0.49%)
May 27, 2004 16.52 16.84 16.47 16.72 9,846,587 +0.33(+2.02%)
May 26, 2004 16.26 16.47 16.23 16.39 7,396,251 +0.19(+1.18%)
May 25, 2004 16.04 16.28 16.04 16.20 9,176,428 +0.06(+0.39%)
May 24, 2004 16.17 16.28 16.03 16.14 6,752,012 -0.06(-0.39%)
May 21, 2004 16.12 16.26 16.12 16.20 6,804,482 +0.09(+0.55%)
May 20, 2004 16.36 16.50 15.95 16.11 8,381,538 -0.28(-1.71%)
May 19, 2004 16.56 16.57 16.31 16.39 6,040,381 -0.03(-0.15%)
May 18, 2004 16.51 16.55 16.32 16.42 5,545,224 -0.05(-0.31%)
May 17, 2004 16.39 16.58 16.23 16.47 4,476,678 -0.19(-1.15%)
May 14, 2004 16.61 16.86 16.49 16.66 4,313,773 +0.05(+0.31%)
May 13, 2004 16.64 16.71 16.42 16.61 5,911,722 +0.01(+0.08%)
May 12, 2004 16.72 17.08 16.37 16.60 9,322,368 -0.24(-1.44%)
May 11, 2004 16.92 17.00 16.70 16.84 8,237,484 -0.12(-0.71%)
May 10, 2004 17.01 17.39 16.88 16.96 6,941,309 -0.04(-0.26%)
May 07, 2004 17.17 17.37 16.96 17.00 5,522,603 -0.36(-2.05%)
May 06, 2004 17.52 17.58 17.20 17.36 4,290,209 -0.34(-1.94%)
May 05, 2004 17.49 17.75 17.41 17.70 4,965,865 +0.13(+0.72%)
May 04, 2004 17.75 17.75 17.40 17.58 4,740,123 -0.10(-0.54%)
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.