FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
194.00 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:02 AM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 25.22 25.89 25.22 25.63 1,889,900 +0.24(+0.95%)
Nov 26, 2003 25.55 25.73 25.25 25.39 4,763,700 -0.37(-1.44%)
Nov 25, 2003 25.61 25.89 25.40 25.76 3,154,500 +0.12(+0.47%)
Nov 24, 2003 25.20 25.75 25.18 25.64 4,019,600 +0.67(+2.68%)
Nov 21, 2003 24.97 25.26 24.89 24.97 4,474,200 +0.29(+1.18%)
Nov 20, 2003 24.66 24.92 24.56 24.68 3,979,300 +0.03(+0.12%)
Nov 19, 2003 24.70 24.72 24.46 24.65 3,862,100 -0.05(-0.20%)
Nov 18, 2003 25.05 25.27 24.66 24.70 5,886,900 -0.30(-1.20%)
Nov 17, 2003 25.67 25.77 24.74 25.00 6,134,600 -0.68(-2.65%)
Nov 14, 2003 26.00 26.09 25.51 25.68 4,395,400 -0.39(-1.50%)
Nov 13, 2003 26.24 26.29 25.97 26.07 5,809,200 -0.17(-0.65%)
Nov 12, 2003 25.95 26.48 25.92 26.24 6,355,000 +0.14(+0.54%)
Nov 11, 2003 26.01 26.11 25.81 26.10 6,605,600 +0.10(+0.38%)
Nov 10, 2003 26.09 26.38 25.90 26.00 7,040,800 -0.01(-0.04%)
Nov 07, 2003 26.73 26.78 25.99 26.01 13,722,000 +0.03(+0.12%)
Nov 06, 2003 26.15 26.20 25.78 25.98 8,072,500 -0.17(-0.65%)
Nov 05, 2003 26.11 26.60 25.80 26.15 7,599,700 +0.04(+0.15%)
Nov 04, 2003 25.50 26.20 25.30 26.11 10,074,300 +0.72(+2.84%)
Nov 03, 2003 25.37 25.66 25.22 25.39 7,350,300 +0.39(+1.56%)
Oct 31, 2003 24.79 25.08 24.74 25.00 7,744,100 +0.27(+1.09%)
Oct 30, 2003 24.61 24.76 24.50 24.73 3,854,000 +0.12(+0.49%)
Oct 29, 2003 24.64 24.64 24.26 24.61 5,867,100 +0.01(+0.04%)
Oct 28, 2003 24.50 24.60 24.01 24.60 6,690,700 +0.35(+1.44%)
Oct 27, 2003 24.17 24.49 24.10 24.25 4,972,500 +0.06(+0.25%)
Oct 24, 2003 23.80 24.19 23.62 24.19 4,622,800 +0.19(+0.79%)
Oct 23, 2003 23.60 24.15 23.60 24.00 6,996,900 +0.10(+0.42%)
Oct 22, 2003 23.90 24.22 23.59 23.90 8,938,600 +0.16(+0.67%)
Oct 21, 2003 24.02 24.15 23.52 23.74 5,718,700 -0.44(-1.82%)
Oct 20, 2003 24.10 24.21 24.05 24.18 3,551,300 +0.03(+0.12%)
Oct 17, 2003 24.05 24.17 23.82 24.15 4,468,800 +0.15(+0.62%)
Oct 16, 2003 24.07 24.19 23.80 24.00 4,880,200 +0.08(+0.33%)
Oct 15, 2003 24.49 24.50 23.87 23.92 6,484,100 -0.47(-1.93%)
Oct 14, 2003 24.30 24.46 24.21 24.39 3,653,100 -0.09(-0.37%)
Oct 13, 2003 24.36 24.49 24.24 24.48 2,887,100 +0.19(+0.78%)
Oct 10, 2003 24.40 24.50 23.91 24.29 5,703,900 +0.08(+0.33%)
Oct 09, 2003 24.45 24.59 24.10 24.21 6,985,000 +0.06(+0.25%)
Oct 08, 2003 24.94 24.94 24.06 24.15 8,898,200 -0.57(-2.31%)
Oct 07, 2003 24.68 24.87 24.34 24.72 8,097,900 +0.62(+2.57%)
Oct 06, 2003 24.15 24.22 23.98 24.10 4,453,700 -0.16(-0.66%)
Oct 03, 2003 24.28 24.77 24.08 24.26 6,266,900 -0.02(-0.08%)
Oct 02, 2003 24.37 24.75 24.26 24.28 5,702,600 +0.07(+0.29%)
Oct 01, 2003 23.75 24.30 23.72 24.21 6,430,900 +0.67(+2.85%)
Sep 30, 2003 23.73 23.91 23.26 23.54 4,417,000 -0.19(-0.80%)
Sep 29, 2003 23.50 23.75 23.30 23.73 5,132,500 +0.13(+0.55%)
Sep 26, 2003 23.05 23.84 22.92 23.60 7,932,800 +0.24(+1.03%)
Sep 25, 2003 23.92 23.96 23.30 23.36 5,729,200 -0.57(-2.38%)
Sep 24, 2003 23.97 24.37 23.87 23.93 9,402,600 +0.03(+0.13%)
Sep 23, 2003 23.87 24.06 23.80 23.90 4,919,900 +0.27(+1.14%)
Sep 22, 2003 23.80 23.88 23.59 23.63 3,400,400 -0.29(-1.21%)
Sep 19, 2003 23.94 24.02 23.65 23.92 7,493,300 +0.01(+0.04%)
Sep 18, 2003 23.66 23.97 23.66 23.91 6,326,400 +0.16(+0.67%)
Sep 17, 2003 23.70 23.90 23.65 23.75 4,461,000 +0.00(+0.00%)
Sep 16, 2003 23.65 23.80 23.65 23.75 5,930,800 +0.26(+1.11%)
Sep 15, 2003 23.45 23.65 23.43 23.49 5,007,600 +0.01(+0.04%)
Sep 12, 2003 23.54 23.60 23.26 23.48 4,965,700 -0.22(-0.93%)
Sep 11, 2003 23.44 23.83 23.40 23.70 5,309,800 +0.50(+2.16%)
Sep 10, 2003 23.50 23.62 23.14 23.20 4,910,600 -0.39(-1.65%)
Sep 09, 2003 24.25 24.25 23.54 23.59 10,260,200 +0.24(+1.03%)
Sep 08, 2003 23.31 23.49 23.22 23.35 5,213,600 +0.05(+0.21%)
Sep 05, 2003 23.39 23.54 23.05 23.30 5,618,500 -0.09(-0.38%)
Sep 04, 2003 22.86 23.50 22.81 23.39 9,658,300 +0.70(+3.09%)
Sep 03, 2003 22.50 22.70 22.39 22.69 6,741,300 +0.19(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.