FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.39 USD  -1.13 (-0.54%)
Official Closing Price  /  Updated: 7:26 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.35 13.69 13.27 13.61 9,021,200 +0.36(+2.72%)
Feb 27, 2003 12.87 13.26 12.80 13.25 7,317,600 +0.44(+3.43%)
Feb 26, 2003 13.05 13.17 12.77 12.81 5,776,300 -0.34(-2.59%)
Feb 25, 2003 13.30 13.30 12.93 13.15 6,676,800 -0.12(-0.90%)
Feb 24, 2003 13.60 13.61 13.16 13.27 4,030,900 -0.31(-2.28%)
Feb 21, 2003 13.26 13.69 13.22 13.58 3,961,400 +0.20(+1.49%)
Feb 20, 2003 13.75 13.75 13.30 13.38 3,686,300 -0.12(-0.89%)
Feb 19, 2003 13.49 13.62 13.41 13.50 4,610,800 +0.05(+0.37%)
Feb 18, 2003 13.28 13.52 13.26 13.45 5,558,000 -0.17(-1.25%)
Feb 14, 2003 13.32 13.64 13.16 13.62 7,219,000 +0.05(+0.37%)
Feb 13, 2003 13.65 13.72 13.41 13.57 5,902,700 -0.26(-1.88%)
Feb 12, 2003 13.81 14.05 13.67 13.83 5,807,600 -0.07(-0.50%)
Feb 11, 2003 13.82 14.18 13.81 13.90 6,907,300 +0.20(+1.46%)
Feb 10, 2003 13.64 13.76 13.56 13.70 4,617,300 +0.15(+1.11%)
Feb 07, 2003 13.78 13.97 13.48 13.55 5,469,300 -0.13(-0.95%)
Feb 06, 2003 13.96 14.12 13.68 13.68 5,625,100 -0.38(-2.70%)
Feb 05, 2003 14.30 14.48 14.05 14.06 4,762,500 -0.24(-1.68%)
Feb 04, 2003 14.28 14.39 14.05 14.30 6,807,300 -0.22(-1.52%)
Feb 03, 2003 14.07 14.62 14.07 14.52 6,697,300 +0.28(+1.97%)
Jan 31, 2003 14.25 14.39 13.91 14.24 8,874,300 -0.22(-1.52%)
Jan 30, 2003 14.45 14.56 14.20 14.46 7,055,600 +0.08(+0.56%)
Jan 29, 2003 14.68 14.68 14.25 14.38 6,954,300 -0.29(-1.98%)
Jan 28, 2003 14.70 14.78 14.50 14.67 6,247,000 -0.03(-0.20%)
Jan 27, 2003 14.64 14.99 14.64 14.70 6,047,700 -0.20(-1.34%)
Jan 24, 2003 15.28 15.31 14.78 14.90 9,160,100 -0.10(-0.67%)
Jan 23, 2003 14.93 15.28 14.65 15.00 14,923,500 -0.36(-2.34%)
Jan 22, 2003 15.33 15.94 15.20 15.36 7,321,500 +0.02(+0.13%)
Jan 21, 2003 15.62 15.65 15.31 15.34 6,566,700 -0.11(-0.71%)
Jan 17, 2003 15.85 15.86 15.21 15.45 14,052,300 -0.40(-2.52%)
Jan 16, 2003 16.72 16.89 15.65 15.85 17,167,700 -0.84(-5.03%)
Jan 15, 2003 16.72 16.85 16.43 16.69 6,401,700 -0.27(-1.59%)
Jan 14, 2003 17.15 17.24 16.85 16.96 7,430,300 -0.37(-2.14%)
Jan 13, 2003 17.35 17.38 17.05 17.33 5,546,100 +0.09(+0.52%)
Jan 10, 2003 16.73 17.25 16.65 17.24 7,726,900 +0.37(+2.19%)
Jan 09, 2003 16.79 17.10 16.75 16.87 8,273,300 +0.03(+0.18%)
Jan 08, 2003 16.53 16.92 16.46 16.84 5,686,000 +0.17(+1.02%)
Jan 07, 2003 16.65 16.68 16.35 16.67 4,952,400 +0.02(+0.12%)
Jan 06, 2003 16.25 16.67 16.17 16.65 7,310,900 +0.53(+3.29%)
Jan 03, 2003 16.50 16.55 16.03 16.12 5,714,800 -0.43(-2.60%)
Jan 02, 2003 16.17 16.59 15.95 16.55 8,308,500 +0.47(+2.92%)
Dec 31, 2002 15.70 16.08 15.61 16.08 7,717,100 +0.33(+2.10%)
Dec 30, 2002 15.63 15.75 15.40 15.75 7,187,600 +0.25(+1.61%)
Dec 27, 2002 15.49 15.67 15.47 15.50 6,064,500 -0.08(-0.51%)
Dec 26, 2002 15.50 15.66 15.46 15.58 5,791,900 +0.10(+0.65%)
Dec 24, 2002 15.37 15.57 15.32 15.48 3,861,900 -0.07(-0.45%)
Dec 23, 2002 15.20 15.55 15.17 15.55 11,363,100 -0.20(-1.27%)
Dec 20, 2002 15.50 15.86 15.47 15.75 19,431,600 +0.11(+0.70%)
Dec 19, 2002 15.73 15.89 15.51 15.64 11,189,100 -0.32(-2.01%)
Dec 18, 2002 15.72 16.08 15.70 15.96 13,276,500 -0.03(-0.19%)
Dec 17, 2002 16.55 16.68 15.58 15.99 35,334,900 -1.39(-8.00%)
Dec 16, 2002 17.50 17.55 17.14 17.38 6,332,700 +0.04(+0.23%)
Dec 13, 2002 17.16 17.69 17.12 17.34 5,476,300 -0.06(-0.34%)
Dec 12, 2002 17.20 17.53 17.20 17.40 5,779,100 +0.20(+1.16%)
Dec 11, 2002 17.10 17.34 16.93 17.20 6,536,300 -0.15(-0.86%)
Dec 10, 2002 17.41 17.47 17.18 17.35 6,246,500 -0.05(-0.29%)
Dec 09, 2002 17.85 17.96 17.18 17.40 9,447,700 -0.57(-3.17%)
Dec 06, 2002 18.33 18.52 17.89 17.97 8,393,200 -0.81(-4.31%)
Dec 05, 2002 18.17 19.17 17.78 18.78 14,118,700 +0.41(+2.23%)
Dec 04, 2002 18.02 18.65 17.60 18.37 7,108,600 +0.13(+0.71%)
Dec 03, 2002 18.70 18.71 18.14 18.24 4,543,000 -0.50(-2.67%)
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.