Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

298.97 +4.31 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 30, 2003 11.61 11.92 11.59 11.85 9,677,934 +0.25(+2.13%)
May 29, 2003 11.49 11.78 11.49 11.61 7,201,805 +0.05(+0.44%)
May 28, 2003 11.33 11.68 11.30 11.56 14,709,828 +0.31(+2.76%)
May 27, 2003 11.27 11.40 11.14 11.25 10,354,046 -0.02(-0.17%)
May 23, 2003 11.08 11.30 11.01 11.27 10,589,161 +0.19(+1.71%)
May 22, 2003 11.06 11.27 10.97 11.08 17,177,740 +0.13(+1.16%)
May 21, 2003 11.06 11.08 10.70 10.95 35,425,348 +0.22(+2.06%)
May 20, 2003 11.49 11.71 10.49 10.73 43,002,576 -0.77(-6.66%)
May 19, 2003 11.66 11.66 11.46 11.49 6,204,938 -0.23(-1.94%)
May 16, 2003 11.83 11.85 11.67 11.72 6,929,558 -0.05(-0.43%)
May 15, 2003 11.71 11.90 11.67 11.77 13,192,012 +0.03(+0.22%)
May 14, 2003 11.64 11.75 11.42 11.75 8,322,075 +0.18(+1.59%)
May 13, 2003 11.58 11.66 11.39 11.56 14,163,439 -0.01(-0.11%)
May 12, 2003 11.13 11.58 11.04 11.58 13,571,545 +0.45(+4.04%)
May 09, 2003 11.08 11.14 10.99 11.13 9,565,433 +0.21(+1.91%)
May 08, 2003 10.79 11.00 10.71 10.92 9,485,481 -0.09(-0.81%)
May 07, 2003 11.16 11.28 10.92 11.01 11,732,026 -0.31(-2.74%)
May 06, 2003 11.09 11.41 11.07 11.32 12,948,997 +0.25(+2.23%)
May 05, 2003 11.19 11.19 10.92 11.07 7,905,568 -0.06(-0.57%)
May 02, 2003 10.90 11.19 10.80 11.13 7,363,762 +0.27(+2.51%)
May 01, 2003 10.79 10.89 10.58 10.86 8,648,202 +0.04(+0.35%)
Apr 30, 2003 10.83 10.93 10.68 10.82 16,331,454 -0.11(-1.04%)
Apr 29, 2003 10.90 11.01 10.79 10.94 15,169,944 +0.22(+2.07%)
Apr 28, 2003 10.41 10.73 10.22 10.71 23,980,104 +0.71(+7.08%)
Apr 25, 2003 10.08 10.13 9.993 10.01 6,639,299 -0.07(-0.69%)
Apr 24, 2003 10.000 10.13 9.962 10.08 6,043,455 +0.04(+0.44%)
Apr 23, 2003 10.16 10.16 10.02 10.03 8,800,837 -0.13(-1.25%)
Apr 22, 2003 10.03 10.18 10.000 10.16 9,529,091 +0.03(+0.25%)
Apr 21, 2003 10.16 10.25 10.000 10.13 7,077,769 +0.01(+0.06%)
Apr 17, 2003 9.968 10.13 9.506 10.13 7,363,762 +0.16(+1.59%)
Apr 16, 2003 9.981 10.03 9.829 9.968 9,259,689 -0.06(-0.63%)
Apr 15, 2003 9.968 10.06 9.886 10.03 8,058,045 +0.09(+0.96%)
Apr 14, 2003 9.930 10.06 9.778 9.936 9,216,237 -0.05(-0.51%)
Apr 11, 2003 9.993 10.09 9.860 9.987 7,130,701 -0.01(-0.13%)
Apr 10, 2003 9.905 10.000 9.696 10.000 9,857,588 +0.19(+1.94%)
Apr 09, 2003 10.08 10.08 9.727 9.810 14,080,485 -0.22(-2.15%)
Apr 08, 2003 10.09 10.16 9.886 10.02 23,371,776 +0.03(+0.25%)
Apr 07, 2003 9.430 10.04 9.335 10.000 31,960,726 +0.79(+8.59%)
Apr 04, 2003 8.955 9.208 8.955 9.208 10,948,785 +0.30(+3.34%)
Apr 03, 2003 9.133 9.139 8.784 8.911 9,782,061 -0.15(-1.68%)
Apr 02, 2003 8.924 9.177 8.924 9.063 12,030,027 +0.17(+1.92%)
Apr 01, 2003 9.240 9.259 8.867 8.892 10,513,001 -0.26(-2.84%)
Mar 31, 2003 9.208 9.259 9.063 9.151 9,466,046 -0.24(-2.56%)
Mar 28, 2003 9.177 9.620 9.082 9.392 13,390,784 +0.22(+2.34%)
Mar 27, 2003 8.955 9.291 8.936 9.177 11,077,087 +0.17(+1.90%)
Mar 26, 2003 9.019 9.101 8.911 9.006 7,163,409 +0.04(+0.49%)
Mar 25, 2003 8.879 9.050 8.734 8.962 6,306,063 +0.08(+0.93%)
Mar 24, 2003 9.063 9.114 8.822 8.879 7,309,091 -0.39(-4.23%)
Mar 21, 2003 9.120 9.322 8.987 9.272 10,217,844 +0.17(+1.88%)
Mar 20, 2003 9.221 9.221 8.841 9.101 7,785,009 -0.12(-1.30%)
Mar 19, 2003 9.000 9.291 8.936 9.221 11,233,830 +0.16(+1.82%)
Mar 18, 2003 8.797 9.114 8.702 9.057 16,046,252 +0.39(+4.45%)
Mar 17, 2003 8.569 8.677 8.379 8.671 13,099,893 +0.10(+1.18%)
Mar 14, 2003 8.101 8.569 8.076 8.569 21,642,862 +0.47(+5.78%)
Mar 13, 2003 7.974 8.126 7.924 8.101 16,073,429 +0.27(+3.39%)
Mar 12, 2003 7.879 7.943 7.671 7.835 13,549,740 -0.06(-0.72%)
Mar 11, 2003 7.860 8.038 7.860 7.892 8,037,662 -0.02(-0.24%)
Mar 10, 2003 8.069 8.107 7.854 7.911 8,125,830 -0.20(-2.50%)
Mar 07, 2003 7.886 8.164 7.873 8.114 11,352,967 +0.13(+1.67%)
Mar 06, 2003 7.924 8.133 7.917 7.981 10,324,025 -0.10(-1.25%)
Mar 05, 2003 8.208 8.259 8.069 8.082 7,632,374 -0.09(-1.08%)
Mar 04, 2003 8.234 8.291 8.171 8.171 5,874,545 -0.18(-2.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.