McDonald's Corp (NY: MCD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	16.59	16.78	16.55	16.73	11,575,136	+0.18(+1.09%)
Oct 30, 2003	16.46	16.57	16.39	16.55	5,760,588	+0.08(+0.49%)
Oct 29, 2003	16.48	16.48	16.23	16.46	8,769,577	+0.01(+0.04%)
Oct 28, 2003	16.39	16.46	16.06	16.46	10,000,615	+0.23(+1.44%)
Oct 27, 2003	16.17	16.38	16.12	16.22	7,432,414	+0.04(+0.25%)
Oct 24, 2003	15.92	16.18	15.80	16.18	6,909,716	+0.13(+0.79%)
Oct 23, 2003	15.79	16.16	15.79	16.06	10,458,293	+0.07(+0.42%)
Oct 22, 2003	15.99	16.20	15.78	15.99	13,360,559	+0.11(+0.67%)
Oct 21, 2003	16.07	16.16	15.74	15.88	8,547,763	-0.29(-1.82%)
Oct 20, 2003	16.12	16.20	16.09	16.18	5,308,141	+0.02(+0.12%)
Oct 17, 2003	16.09	16.17	15.94	16.16	6,679,532	+0.10(+0.62%)
Oct 16, 2003	16.10	16.18	15.92	16.06	7,294,453	+0.05(+0.33%)
Oct 15, 2003	16.38	16.39	15.97	16.00	9,691,809	-0.31(-1.93%)
Oct 14, 2003	16.26	16.36	16.20	16.32	5,460,302	-0.06(-0.37%)
Oct 13, 2003	16.30	16.38	16.22	16.38	4,315,359	+0.13(+0.78%)
Oct 10, 2003	16.32	16.39	16.00	16.25	8,525,641	+0.05(+0.33%)
Oct 09, 2003	16.36	16.45	16.12	16.20	10,440,506	+0.04(+0.25%)
Oct 08, 2003	16.69	16.69	16.10	16.16	13,300,173	-0.38(-2.31%)
Oct 07, 2003	16.51	16.64	16.28	16.54	12,103,962	+0.41(+2.57%)
Oct 06, 2003	16.16	16.20	16.04	16.12	6,656,962	-0.11(-0.66%)
Oct 03, 2003	16.24	16.57	16.11	16.23	9,367,159	-0.01(-0.08%)
Oct 02, 2003	16.30	16.56	16.23	16.24	8,523,698	+0.05(+0.29%)
Oct 01, 2003	15.89	16.26	15.87	16.20	9,612,291	+0.45(+2.85%)
Sep 30, 2003	15.88	16.00	15.56	15.75	6,602,106	-0.13(-0.80%)
Sep 29, 2003	15.72	15.89	15.59	15.88	7,671,567	+0.09(+0.55%)
Sep 26, 2003	15.42	15.95	15.33	15.79	11,857,186	+0.16(+1.03%)
Sep 25, 2003	16.00	16.03	15.59	15.63	8,563,457	-0.38(-2.38%)
Sep 24, 2003	16.04	16.30	15.97	16.01	14,054,102	+0.02(+0.13%)
Sep 23, 2003	15.97	16.10	15.92	15.99	7,353,793	+0.18(+1.14%)
Sep 22, 2003	15.92	15.98	15.78	15.81	5,082,591	-0.19(-1.21%)
Sep 19, 2003	16.02	16.07	15.82	16.00	11,200,264	+0.01(+0.04%)
Sep 18, 2003	15.83	16.04	15.83	16.00	9,456,094	+0.11(+0.67%)
Sep 17, 2003	15.86	15.99	15.82	15.89	6,667,873	+0.00(+0.00%)
Sep 16, 2003	15.82	15.92	15.82	15.89	8,864,789	+0.17(+1.11%)
Sep 15, 2003	15.69	15.82	15.68	15.72	7,484,878	+0.01(+0.04%)
Sep 12, 2003	15.75	15.79	15.56	15.71	7,422,250	-0.15(-0.93%)
Sep 11, 2003	15.68	15.94	15.66	15.86	7,936,578	+0.33(+2.16%)
Sep 10, 2003	15.72	15.80	15.48	15.52	7,339,892	-0.26(-1.65%)
Sep 09, 2003	16.22	16.22	15.75	15.78	15,335,960	+0.16(+1.03%)
Sep 08, 2003	15.60	15.72	15.53	15.62	7,792,787	+0.03(+0.21%)
Sep 05, 2003	15.65	15.75	15.42	15.59	8,397,993	-0.06(-0.38%)
Sep 04, 2003	15.29	15.72	15.26	15.65	14,436,298	+0.47(+3.08%)
Sep 03, 2003	15.05	15.19	14.98	15.18	10,076,247	+0.13(+0.84%)
Sep 02, 2003	15.02	15.19	14.79	15.05	10,239,319	+0.05(+0.36%)
Aug 29, 2003	14.83	15.12	14.76	15.00	6,238,146	+0.05(+0.31%)
Aug 28, 2003	15.12	15.19	14.91	14.95	6,420,350	-0.14(-0.93%)
Aug 27, 2003	14.99	15.24	14.99	15.09	6,433,504	+0.17(+1.17%)
Aug 26, 2003	14.77	14.96	14.64	14.92	6,467,284	+0.07(+0.45%)
Aug 25, 2003	14.67	14.89	14.58	14.85	6,186,728	+0.17(+1.14%)
Aug 22, 2003	15.09	15.14	14.48	14.69	11,887,379	-0.37(-2.44%)
Aug 21, 2003	15.39	15.44	15.02	15.05	7,606,398	-0.33(-2.17%)
Aug 20, 2003	15.25	15.42	15.21	15.39	4,096,684	+0.08(+0.52%)
Aug 19, 2003	15.21	15.35	15.09	15.31	4,554,811	+0.11(+0.70%)
Aug 18, 2003	15.39	15.39	15.15	15.20	6,730,950	-0.17(-1.13%)
Aug 15, 2003	15.39	15.39	15.22	15.37	4,311,174	+0.02(+0.13%)
Aug 14, 2003	15.32	15.41	15.01	15.35	10,956,926	-0.15(-0.95%)
Aug 13, 2003	15.92	15.96	15.41	15.50	10,062,794	-0.41(-2.61%)
Aug 12, 2003	15.76	16.02	15.75	15.92	9,715,874	+0.02(+0.13%)
Aug 11, 2003	15.86	16.04	15.58	15.90	9,614,533	-0.09(-0.54%)
Aug 08, 2003	15.37	15.99	15.32	15.98	23,858,014	+1.22(+8.30%)
Aug 07, 2003	14.72	14.87	14.64	14.76	5,115,474	+0.16(+1.10%)
Aug 06, 2003	14.52	14.68	14.43	14.60	6,428,123	-0.12(-0.82%)
Aug 05, 2003	15.11	15.11	14.67	14.72	5,978,217	-0.39(-2.57%)
Aug 04, 2003	15.24	15.29	14.85	15.11	7,030,488	-0.26(-1.70%)

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.