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

McDonald's Corp (NY: MCD )

256.21 -4.51 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 9.733 9.786 9.579 9.673 8,956,034 -0.25(-2.56%)
Mar 28, 2003 9.699 10.17 9.599 9.927 12,669,315 +0.23(+2.34%)
Mar 27, 2003 9.465 9.820 9.445 9.699 10,480,275 +0.18(+1.90%)
Mar 26, 2003 9.532 9.619 9.418 9.519 6,777,458 +0.05(+0.49%)
Mar 25, 2003 9.385 9.566 9.231 9.472 5,966,304 +0.09(+0.93%)
Mar 24, 2003 9.579 9.633 9.325 9.385 6,915,292 -0.41(-4.23%)
Mar 21, 2003 9.639 9.853 9.499 9.800 9,667,326 +0.18(+1.88%)
Mar 20, 2003 9.746 9.746 9.345 9.619 7,365,567 -0.13(-1.30%)
Mar 19, 2003 9.512 9.820 9.445 9.746 10,628,573 +0.17(+1.82%)
Mar 18, 2003 9.298 9.633 9.198 9.572 15,181,710 +0.41(+4.45%)
Mar 17, 2003 9.057 9.171 8.857 9.164 12,394,096 +0.11(+1.18%)
Mar 14, 2003 8.562 9.057 8.535 9.057 20,476,786 +0.49(+5.78%)
Mar 13, 2003 8.428 8.589 8.375 8.562 15,207,423 +0.28(+3.39%)
Mar 12, 2003 8.328 8.395 8.107 8.281 12,819,706 -0.06(-0.72%)
Mar 11, 2003 8.308 8.495 8.308 8.341 7,604,608 -0.02(-0.24%)
Mar 10, 2003 8.529 8.569 8.301 8.362 7,688,026 -0.21(-2.50%)
Mar 07, 2003 8.335 8.629 8.321 8.576 10,741,291 +0.14(+1.67%)
Mar 06, 2003 8.375 8.596 8.368 8.435 9,767,786 -0.11(-1.25%)
Mar 05, 2003 8.676 8.729 8.529 8.542 7,221,156 -0.09(-1.08%)
Mar 04, 2003 8.703 8.763 8.636 8.636 5,558,036 -0.19(-2.12%)
Mar 03, 2003 9.265 9.265 8.823 8.823 7,195,443 -0.28(-3.09%)
Feb 28, 2003 8.930 9.158 8.877 9.104 13,486,150 +0.24(+2.72%)
Feb 27, 2003 8.609 8.870 8.562 8.863 10,939,370 +0.29(+3.43%)
Feb 26, 2003 8.729 8.810 8.542 8.569 8,635,220 -0.23(-2.59%)
Feb 25, 2003 8.897 8.897 8.649 8.796 9,981,413 -0.08(-0.90%)
Feb 24, 2003 9.097 9.104 8.803 8.877 6,025,952 -0.21(-2.28%)
Feb 21, 2003 8.870 9.158 8.843 9.084 5,922,054 +0.13(+1.49%)
Feb 20, 2003 9.198 9.198 8.897 8.950 5,510,796 -0.08(-0.89%)
Feb 19, 2003 9.024 9.111 8.970 9.030 6,892,868 +0.03(+0.37%)
Feb 18, 2003 8.883 9.044 8.870 8.997 8,308,874 -0.11(-1.25%)
Feb 14, 2003 8.910 9.124 8.803 9.111 10,791,969 +0.03(+0.37%)
Feb 13, 2003 9.131 9.178 8.970 9.077 8,824,180 -0.17(-1.88%)
Feb 12, 2003 9.238 9.398 9.144 9.251 8,682,012 -0.05(-0.50%)
Feb 11, 2003 9.245 9.485 9.238 9.298 10,325,997 +0.13(+1.46%)
Feb 10, 2003 9.124 9.204 9.071 9.164 6,902,585 +0.10(+1.11%)
Feb 07, 2003 9.218 9.345 9.017 9.064 8,176,273 -0.09(-0.95%)
Feb 06, 2003 9.338 9.445 9.151 9.151 8,409,185 -0.25(-2.70%)
Feb 05, 2003 9.566 9.686 9.398 9.405 7,119,650 -0.16(-1.68%)
Feb 04, 2003 9.552 9.626 9.398 9.566 10,176,503 -0.15(-1.52%)
Feb 03, 2003 9.412 9.780 9.412 9.713 10,012,059 +0.19(+1.97%)
Jan 31, 2003 9.532 9.626 9.305 9.525 13,266,543 -0.15(-1.52%)
Jan 30, 2003 9.666 9.740 9.499 9.673 10,547,696 +0.05(+0.56%)
Jan 29, 2003 9.820 9.820 9.532 9.619 10,396,259 -0.19(-1.98%)
Jan 28, 2003 9.833 9.887 9.699 9.813 9,338,888 -0.02(-0.20%)
Jan 27, 2003 9.793 10.03 9.793 9.833 9,040,947 -0.13(-1.34%)
Jan 24, 2003 10.22 10.24 9.887 9.967 13,693,797 -0.07(-0.67%)
Jan 23, 2003 9.987 10.22 9.800 10.03 22,309,732 -0.24(-2.34%)
Jan 22, 2003 10.25 10.66 10.17 10.27 10,945,201 +0.01(+0.13%)
Jan 21, 2003 10.45 10.47 10.24 10.26 9,816,820 -0.07(-0.71%)
Jan 17, 2003 10.60 10.61 10.17 10.33 21,007,340 -0.27(-2.52%)
Jan 16, 2003 11.18 11.30 10.47 10.60 25,664,676 -0.56(-5.03%)
Jan 15, 2003 11.18 11.27 10.99 11.16 9,570,155 -0.18(-1.59%)
Jan 14, 2003 11.47 11.53 11.27 11.34 11,107,850 -0.25(-2.14%)
Jan 13, 2003 11.61 11.63 11.41 11.59 8,291,085 +0.06(+0.52%)
Jan 10, 2003 11.19 11.54 11.14 11.53 11,551,249 +0.25(+2.19%)
Jan 09, 2003 11.23 11.44 11.20 11.28 12,368,084 +0.02(+0.18%)
Jan 08, 2003 11.06 11.32 11.01 11.26 8,500,227 +0.11(+1.02%)
Jan 07, 2003 11.14 11.16 10.94 11.15 7,403,539 +0.01(+0.12%)
Jan 06, 2003 10.87 11.15 10.82 11.14 10,929,354 +0.35(+3.29%)
Jan 03, 2003 11.04 11.07 10.72 10.78 8,543,281 -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.