Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
McDonald's Corporation logo
MCD
McDonald's Corporation
20:00:03
278.61 $
0.0000 (%0.00)
Previous Close: 283.82
Day Low₺277.93
Day High₺284.76
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MCD: McDonald's Corporation Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.1543
CLOSE 20.1736

Low

LOW 12.12

High

HIGH 27.01
DATEOPENHIGHLOWCLOSE
01/02/200316.1716.5915.9516.55
01/03/200316.516.5516.0316.12
01/06/200316.2516.6716.1716.65
01/07/200316.6516.6816.3516.67
01/08/200316.5316.9216.4616.84
01/09/200316.7917.116.7516.87
01/10/200316.7317.2516.6517.24
01/13/200317.3517.3817.0517.33
01/14/200317.1517.2416.8516.96
01/15/200316.7216.8516.4316.69
01/16/200316.7216.8915.6515.85
01/17/200315.8515.8615.2115.45
01/21/200315.6215.6515.3115.34
01/22/200315.3315.9515.215.36
01/23/200314.9315.2814.6515
01/24/200315.2815.3114.7814.9
01/27/200314.6414.9914.6414.7
01/28/200314.714.7814.514.67
01/29/200314.6814.6814.2514.38
01/30/200314.4514.5614.214.46
01/31/200314.2514.3913.9114.24
02/03/200314.0714.6214.0714.52
02/04/200314.2814.3914.0514.3
02/05/200314.314.4814.0514.06
02/06/200313.9614.1213.6813.68
02/07/200313.7813.9713.4813.55
02/10/200313.6413.7613.5613.7
02/11/200313.8214.1813.8113.9
02/12/200313.8114.0513.6713.83
02/13/200313.6513.7213.4113.57
02/14/200313.3213.6413.1613.62
02/18/200313.2813.5213.2613.45
02/19/200313.4913.6213.4113.5
02/20/200313.7513.7513.313.38
02/21/200313.2613.6913.2213.58
02/24/200313.613.6113.1613.27
02/25/200313.313.312.9313.15
02/26/200313.0513.1712.7712.81
02/27/200312.8713.2612.813.25
02/28/200313.3513.6913.2713.61
03/03/200313.8513.8513.1913.19
03/04/200313.0113.112.9112.91
03/05/200312.9713.0512.7512.77
03/06/200312.5212.8512.5112.61
03/07/200312.4612.912.4412.82
03/10/200312.7512.8112.4112.5
03/11/200312.4212.712.4212.47
03/12/200312.4512.5512.1212.38
03/13/200312.612.8412.5212.8
03/14/200312.813.5412.7613.54
03/17/200313.5413.7113.2413.7
03/18/200313.914.413.7514.31
03/19/200314.2214.6814.1214.57
03/20/200314.5714.5713.9714.38
03/21/200314.4114.7314.214.65
03/24/200314.3214.413.9414.03
03/25/200314.0314.313.814.16
03/26/200314.2514.3814.0814.23
03/27/200314.1514.6814.1214.5
03/28/200314.515.214.3514.84
03/31/200314.5514.6314.3214.46
04/01/200314.614.6314.0114.05
04/02/200314.114.514.114.32
04/03/200314.4314.4413.8814.08
04/04/200314.1514.5514.1514.55
04/07/200314.915.8614.7515.8
04/08/200315.9516.0515.6215.84
04/09/200315.9215.9215.3715.5
04/10/200315.6515.815.3215.8
04/11/200315.7915.9415.5815.78
04/14/200315.6915.8915.4515.7
04/15/200315.7515.915.6215.85
04/16/200315.7715.8515.5315.75
04/17/200315.751615.5216
04/21/200316.0516.1915.816.01
04/22/200315.8516.0915.816.05
04/23/200316.0516.0615.8315.85
04/24/200315.81615.7415.92
04/25/200315.921615.7915.81
04/28/200316.4516.9516.1516.93
04/29/200317.2217.417.0517.28
04/30/200317.1117.2716.8717.1
05/01/200317.0517.216.7117.16
05/02/200317.2217.6817.0717.59
05/05/200317.6817.6817.2517.49
05/06/200317.4918.0317.4917.88
05/07/200317.6417.8217.2517.39
05/08/200317.0517.3816.9317.25
05/09/200317.517.617.3617.58
05/12/200317.5918.317.4418.29
05/13/200318.2918.4317.9918.27
05/14/200318.418.5618.0518.56
05/15/200318.518.8118.4418.6
05/16/200318.718.7318.4418.52
05/19/200318.4318.4318.118.16
05/20/200318.1518.516.5816.95
05/21/200317.4817.516.9117.3
05/22/200317.4717.8117.3417.5
05/23/200317.517.8517.3917.8
05/27/200317.8118.0117.617.77
05/28/200317.9118.4517.8618.26
05/29/200318.1618.6218.1618.34
05/30/200318.3418.8318.3218.73
06/02/200318.9219.418.7318.9
06/03/200318.919.1818.7219.17
06/04/200319.1319.2318.9518.99
06/05/200318.9919.3818.819.28
06/06/200319.9521.3319.921.06
06/09/200320.5820.9320.420.87
06/10/200320.8321.6820.4921.67
06/11/200321.6521.9421.2221.64
06/12/200321.6521.8121.1721.62
06/13/200321.521.7621.3121.46
06/16/200321.4222.221.4122.2
06/17/200322.222.3221.9222.2
06/18/200322.222.221.9522.05
06/19/200321.6721.9921.2521.56
06/20/200321.9322.0821.5622.02
06/23/200322.0122.4321.7822.37
06/24/200322.522.7422.322.53
06/25/200322.5522.622.122.24
06/26/200322.222.4521.9522.45
06/27/200322.3522.9522.1722.37
06/30/200322.3722.5221.922.06
07/01/200321.822.0721.4121.94
07/02/200321.822.7821.722.72
07/03/200322.52322.422.62
07/07/200322.623.2422.4722.9
07/08/200322.7722.9622.6822.8
07/09/200322.7523.0322.4622.85
07/10/200322.8522.8522.1222.26
07/11/200322.2622.8522.1622.58
07/14/200322.8422.9221.8621.92
07/15/200322.222.220.8821.08
07/16/200321.121.1720.721.12
07/17/20032121.0620.420.49
07/18/200320.921.5120.8321.39
07/21/200321.3921.3920.8120.87
07/22/200320.8121.2520.7921.08
07/23/200321.2221.3820.9421.21
07/24/200321.3521.6421.0621.08
07/25/200321.0821.4920.8121.44
07/28/200321.2821.420.9521.26
07/29/200321.7622.421.122.15
07/30/200321.9722.5121.9322.4
07/31/200322.723.1922.6523.01
08/01/200323.0123.0722.6722.97
08/04/200322.7822.8522.222.58
08/05/200322.5822.5821.9222
08/06/200321.721.9421.5721.82
08/07/20032222.2321.8822.06
08/08/200322.9823.922.923.89
08/11/200323.723.9823.2923.76
08/12/200323.5623.9423.5423.79
08/13/200323.823.8523.0323.17
08/14/200322.923.0422.4322.95
08/15/2003232322.7522.98
08/18/2003232322.6522.72
08/19/200322.7422.9522.5522.88
08/20/200322.823.0522.7323
08/21/20032323.0822.4522.5
08/22/200322.5622.6321.6521.95
08/25/200321.9222.2521.822.2
08/26/200322.0722.3621.8922.3
08/27/200322.422.7822.422.56
08/28/200322.622.7122.2922.35
08/29/200322.1622.622.0622.42
09/02/200322.4522.7122.1122.5
09/03/200322.522.722.3922.69
09/04/200322.8623.522.8123.39
09/05/200323.3923.5423.0523.3
09/08/200323.3123.4923.2223.35
09/09/200324.2524.2523.5423.59
09/10/200323.523.6223.1423.2
09/11/200323.4423.8323.423.7
09/12/200323.5423.623.2623.48
09/15/200323.4523.6523.4323.49
09/16/200323.6523.823.6523.75
09/17/200323.723.923.6523.75
09/18/200323.6623.9723.6623.91
09/19/200323.9424.0223.6523.92
09/22/200323.823.8823.5923.63
09/23/200323.8724.0623.823.9
09/24/200323.9724.3723.8723.93
09/25/200323.9223.9623.323.36
09/26/200323.0523.8422.9223.6
09/29/200323.523.7523.323.73
09/30/200323.7323.9123.2623.54
10/01/200323.7524.323.7224.21
10/02/200324.3724.7524.2624.28
10/03/200324.6224.7724.0824.26
10/06/200324.1524.2223.9824.1
10/07/200324.6824.8724.3424.72
10/08/200324.9424.9424.0624.15
10/09/200324.4524.5924.124.21
10/10/200324.424.523.9124.29
10/13/200324.3624.4924.2424.48
10/14/200324.324.4624.2124.39
10/15/200324.4924.523.8723.92
10/16/200324.0724.1923.824
10/17/200324.0524.1723.8224.15
10/20/200324.124.2124.0524.18
10/21/200324.0224.1523.5223.74
10/22/200323.924.2223.5923.9
10/23/200323.624.1523.624
10/24/200323.824.1923.6224.19
10/27/200324.1724.4924.124.25
10/28/200324.524.624.0124.6
10/29/200324.6424.6424.2624.61
10/30/200324.6124.7624.524.73
10/31/200324.7925.0824.7425
11/03/200325.3725.6625.2225.39
11/04/200325.526.225.326.11
11/05/200326.1126.625.826.15
11/06/200326.1526.225.7825.98
11/07/200326.7326.7825.9926.01
11/10/200326.0926.3825.926
11/11/200326.0126.1125.8126.1
11/12/200325.9526.4825.9226.24
11/13/200326.2426.2925.9726.07
11/14/20032626.0925.5125.68
11/17/200325.6725.7724.7425
11/18/200325.0525.2724.6624.7
11/19/200324.724.7224.4624.65
11/20/200324.6624.9224.5624.68
11/21/200324.9725.2624.8924.97
11/24/200325.225.7525.1825.64
11/25/200325.6125.8925.425.76
11/26/200325.5525.7325.2525.39
11/28/200325.2225.8925.2225.63
12/01/200325.9526.4525.926.35
12/02/200326.4726.5226.3526.48
12/03/200326.5826.8526.3526.46
12/04/200326.4627.0126.226.56
12/05/200326.3126.4525.9325.99
12/08/200326.226.3625.4625.62
12/09/200325.8125.8525.3725.42
12/10/200325.325.5525.2625.55
12/11/200325.5426.0225.5425.8
12/12/200325.8625.9625.5125.78
12/15/200326.126.1225.3825.42
12/16/200325.3625.5524.8424.88
12/17/200324.7524.9424.424.5
12/18/200324.6524.9524.5824.81
12/19/20032525.0223.5924.3
12/22/200324.1125.1924.1125.16
12/23/200325.225.3425.1125.28
12/24/200323.3524.1323.123.96
12/26/20032424.2523.0124.09
12/29/200324.5524.6624.1224.6
12/30/200324.3824.8724.3524.78
12/31/200324.8424.8924.6124.83