FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.50 USD  +1.65 (+0.80%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 27.25 27.52 27.20 27.50 2,589,700 +0.26(+0.95%)
Jul 29, 2004 27.29 27.39 27.05 27.24 2,391,500 -0.07(-0.26%)
Jul 28, 2004 27.25 27.42 26.96 27.31 2,685,000 -0.18(-0.65%)
Jul 27, 2004 26.90 27.63 26.90 27.49 3,530,900 +0.51(+1.89%)
Jul 26, 2004 27.21 27.35 26.98 26.98 3,152,100 -0.10(-0.37%)
Jul 23, 2004 27.37 27.59 26.98 27.08 2,999,600 -0.49(-1.78%)
Jul 22, 2004 27.70 27.88 27.31 27.57 5,644,400 -0.09(-0.33%)
Jul 21, 2004 28.20 28.21 27.60 27.66 4,406,600 -0.50(-1.78%)
Jul 20, 2004 28.03 28.25 27.96 28.16 2,711,300 +0.23(+0.82%)
Jul 19, 2004 27.76 28.20 27.76 27.93 3,274,800 +0.12(+0.43%)
Jul 16, 2004 28.00 28.00 27.64 27.81 3,930,500 -0.10(-0.36%)
Jul 15, 2004 27.80 28.07 27.76 27.91 6,123,600 +0.12(+0.43%)
Jul 14, 2004 27.10 27.99 27.02 27.79 10,355,800 +1.11(+4.16%)
Jul 13, 2004 26.83 26.98 26.56 26.68 3,130,000 -0.14(-0.52%)
Jul 12, 2004 26.42 26.85 26.42 26.82 2,617,000 +0.31(+1.17%)
Jul 09, 2004 26.42 26.62 26.42 26.51 2,365,000 +0.01(+0.04%)
Jul 08, 2004 26.30 26.59 26.28 26.50 2,683,600 +0.08(+0.30%)
Jul 07, 2004 26.05 26.61 26.04 26.42 3,277,600 +0.29(+1.11%)
Jul 06, 2004 26.00 26.17 25.74 26.13 3,250,600 +0.01(+0.04%)
Jul 02, 2004 26.30 26.48 26.04 26.12 2,391,600 -0.19(-0.72%)
Jul 01, 2004 26.09 26.46 26.09 26.31 5,094,700 +0.31(+1.19%)
Jun 30, 2004 26.42 26.44 25.80 26.00 7,796,100 -0.41(-1.55%)
Jun 29, 2004 26.60 26.63 26.38 26.41 3,617,200 -0.17(-0.64%)
Jun 28, 2004 26.80 27.00 26.40 26.58 6,599,400 -0.41(-1.52%)
Jun 25, 2004 27.04 27.16 26.99 26.99 3,542,100 -0.09(-0.33%)
Jun 24, 2004 27.00 27.38 26.98 27.08 3,484,500 -0.03(-0.11%)
Jun 23, 2004 26.90 27.15 26.76 27.11 4,084,800 +0.21(+0.78%)
Jun 22, 2004 26.72 26.99 26.70 26.90 3,009,300 +0.04(+0.15%)
Jun 21, 2004 26.80 26.97 26.68 26.86 2,389,600 -0.06(-0.22%)
Jun 18, 2004 26.72 26.93 26.59 26.92 4,213,700 +0.20(+0.75%)
Jun 17, 2004 26.61 26.83 26.53 26.72 4,083,500 +0.01(+0.04%)
Jun 16, 2004 26.74 26.80 26.60 26.71 3,503,200 +0.03(+0.11%)
Jun 15, 2004 27.00 27.10 26.56 26.68 6,445,300 -0.32(-1.19%)
Jun 14, 2004 26.83 27.21 26.81 27.00 4,753,000 -0.05(-0.18%)
Jun 10, 2004 26.74 27.05 26.65 27.05 4,980,600 +0.47(+1.77%)
Jun 09, 2004 26.89 26.94 26.52 26.58 3,523,100 -0.26(-0.97%)
Jun 08, 2004 26.69 26.94 26.62 26.84 4,501,900 +0.23(+0.86%)
Jun 07, 2004 26.97 27.00 26.51 26.61 5,373,200 -0.25(-0.93%)
Jun 04, 2004 26.86 27.20 26.66 26.86 3,533,400 +0.34(+1.28%)
Jun 03, 2004 26.43 27.03 26.41 26.52 4,844,100 +0.09(+0.34%)
Jun 02, 2004 26.20 26.45 26.20 26.43 3,638,900 -0.04(-0.15%)
Jun 01, 2004 26.21 26.64 26.15 26.47 3,041,300 +0.07(+0.27%)
May 28, 2004 26.36 26.51 26.15 26.40 4,617,900 +0.13(+0.49%)
May 27, 2004 25.95 26.45 25.87 26.27 6,268,000 +0.52(+2.02%)
May 26, 2004 25.54 25.88 25.50 25.75 4,708,200 +0.30(+1.18%)
May 25, 2004 25.20 25.57 25.19 25.45 5,841,400 +0.10(+0.39%)
May 24, 2004 25.40 25.57 25.18 25.35 4,298,100 -0.10(-0.39%)
May 21, 2004 25.33 25.54 25.33 25.45 4,331,500 +0.14(+0.55%)
May 20, 2004 25.70 25.92 25.05 25.31 5,335,400 -0.44(-1.71%)
May 19, 2004 26.01 26.03 25.62 25.75 3,845,100 -0.04(-0.16%)
May 18, 2004 25.93 26.00 25.63 25.79 3,529,900 -0.08(-0.31%)
May 17, 2004 25.75 26.05 25.50 25.87 2,849,700 -0.30(-1.15%)
May 14, 2004 26.09 26.48 25.90 26.17 2,746,000 +0.08(+0.31%)
May 13, 2004 26.14 26.25 25.80 26.09 3,763,200 +0.02(+0.08%)
May 12, 2004 26.27 26.83 25.71 26.07 5,934,300 -0.38(-1.44%)
May 11, 2004 26.58 26.70 26.23 26.45 5,243,700 -0.19(-0.71%)
May 10, 2004 26.72 27.32 26.51 26.64 4,418,600 -0.07(-0.26%)
May 07, 2004 26.98 27.29 26.65 26.71 3,515,500 -0.56(-2.05%)
May 06, 2004 27.52 27.62 27.02 27.27 2,731,000 -0.54(-1.94%)
May 05, 2004 27.48 27.88 27.35 27.81 3,161,100 +0.20(+0.72%)
May 04, 2004 27.88 27.88 27.33 27.61 3,017,400 -0.15(-0.54%)
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.