FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
213.87 USD  -2.04 (-0.94%)
Official Closing Price  /  Updated: 7:18 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 25.40 25.85 25.38 25.74 4,962,300 +0.24(+0.94%)
Jan 29, 2004 25.30 25.57 25.14 25.50 6,641,400 +0.64(+2.57%)
Jan 28, 2004 25.55 25.60 24.74 24.86 6,016,800 -0.59(-2.32%)
Jan 27, 2004 25.52 25.65 25.40 25.45 4,911,700 +0.17(+0.67%)
Jan 26, 2004 25.28 25.45 24.90 25.28 4,841,900 +0.03(+0.12%)
Jan 23, 2004 25.34 25.50 24.88 25.25 4,601,300 -0.14(-0.55%)
Jan 22, 2004 25.38 25.67 25.32 25.39 2,965,200 -0.13(-0.51%)
Jan 21, 2004 25.32 25.63 25.22 25.52 3,649,300 +0.35(+1.39%)
Jan 20, 2004 25.42 25.50 24.96 25.17 4,128,500 -0.14(-0.55%)
Jan 16, 2004 25.10 25.35 25.00 25.31 4,683,100 +0.16(+0.64%)
Jan 15, 2004 25.15 25.48 24.75 25.15 5,403,900 +0.08(+0.32%)
Jan 14, 2004 24.80 25.09 24.77 25.07 6,205,000 +0.43(+1.75%)
Jan 13, 2004 25.02 25.12 24.54 24.64 5,628,300 -0.47(-1.87%)
Jan 12, 2004 25.03 25.15 24.71 25.11 5,013,800 -0.04(-0.16%)
Jan 09, 2004 25.28 25.55 25.15 25.15 4,583,000 -0.35(-1.37%)
Jan 08, 2004 25.33 25.56 25.17 25.50 5,282,400 +0.09(+0.35%)
Jan 07, 2004 25.34 25.45 25.13 25.41 6,675,100 +0.08(+0.32%)
Jan 06, 2004 24.98 25.48 24.96 25.33 5,231,300 +0.30(+1.20%)
Jan 05, 2004 24.98 25.10 24.80 25.03 5,455,000 +0.24(+0.97%)
Jan 02, 2004 24.95 25.03 24.66 24.79 4,576,400 -0.04(-0.16%)
Dec 31, 2003 24.84 24.89 24.61 24.83 4,572,900 +0.05(+0.20%)
Dec 30, 2003 24.38 24.87 24.35 24.78 6,671,200 +0.18(+0.73%)
Dec 29, 2003 24.55 24.66 24.12 24.60 13,575,900 +0.51(+2.12%)
Dec 26, 2003 24.00 24.25 23.92 24.09 7,277,700 +0.13(+0.54%)
Dec 24, 2003 23.35 24.13 23.10 23.96 23,082,500 -1.32(-5.22%)
Dec 23, 2003 25.20 25.34 25.11 25.28 5,293,900 +0.12(+0.48%)
Dec 22, 2003 24.11 25.19 24.11 25.16 6,964,200 +0.86(+3.54%)
Dec 19, 2003 25.00 25.02 23.59 24.30 11,544,700 -0.51(-2.06%)
Dec 18, 2003 24.65 24.95 24.58 24.81 4,668,100 +0.31(+1.27%)
Dec 17, 2003 24.75 24.94 24.40 24.50 6,037,700 -0.38(-1.53%)
Dec 16, 2003 25.36 25.55 24.84 24.88 5,742,200 -0.54(-2.12%)
Dec 15, 2003 26.10 26.12 25.38 25.42 4,367,900 -0.36(-1.40%)
Dec 12, 2003 25.86 25.96 25.51 25.78 3,826,100 -0.02(-0.08%)
Dec 11, 2003 25.54 26.02 25.54 25.80 4,514,200 +0.25(+0.98%)
Dec 10, 2003 25.30 25.55 25.26 25.55 3,227,000 +0.13(+0.51%)
Dec 09, 2003 25.81 25.85 25.37 25.42 4,643,000 -0.20(-0.78%)
Dec 08, 2003 26.20 26.36 25.46 25.62 6,459,600 -0.37(-1.42%)
Dec 05, 2003 26.31 26.45 25.93 25.99 3,603,500 -0.57(-2.15%)
Dec 04, 2003 26.46 27.01 26.20 26.56 6,235,500 +0.10(+0.38%)
Dec 03, 2003 26.58 26.85 26.35 26.46 3,832,600 -0.02(-0.08%)
Dec 02, 2003 26.47 26.52 26.35 26.48 5,465,300 +0.13(+0.49%)
Dec 01, 2003 25.95 26.45 25.90 26.35 5,393,100 +0.72(+2.81%)
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%)
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.