FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
214.21 USD  +1.22 (+0.57%)
Official Closing Price  /  Updated: 4:36 AM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 18.34 18.83 18.32 18.73 6,125,000 +0.39(+2.13%)
May 29, 2003 18.16 18.62 18.16 18.34 4,557,900 +0.08(+0.44%)
May 28, 2003 17.91 18.45 17.86 18.26 9,309,600 +0.49(+2.76%)
May 27, 2003 17.81 18.01 17.60 17.77 6,552,900 -0.03(-0.17%)
May 23, 2003 17.50 17.85 17.39 17.80 6,701,700 +0.30(+1.71%)
May 22, 2003 17.47 17.81 17.33 17.50 10,871,500 +0.20(+1.16%)
May 21, 2003 17.48 17.50 16.91 17.30 22,420,100 +0.35(+2.06%)
May 20, 2003 18.15 18.50 16.58 16.95 27,215,600 -1.21(-6.66%)
May 19, 2003 18.43 18.43 18.10 18.16 3,927,000 -0.36(-1.94%)
May 16, 2003 18.70 18.73 18.44 18.52 4,385,600 -0.08(-0.43%)
May 15, 2003 18.50 18.81 18.44 18.60 8,349,000 +0.04(+0.22%)
May 14, 2003 18.40 18.56 18.05 18.56 5,266,900 +0.29(+1.59%)
May 13, 2003 18.29 18.43 17.99 18.27 8,963,800 -0.02(-0.11%)
May 12, 2003 17.59 18.30 17.44 18.29 8,589,200 +0.71(+4.04%)
May 09, 2003 17.50 17.60 17.36 17.58 6,053,800 +0.33(+1.91%)
May 08, 2003 17.05 17.38 16.93 17.25 6,003,200 -0.14(-0.81%)
May 07, 2003 17.64 17.82 17.25 17.39 7,425,000 -0.49(-2.74%)
May 06, 2003 17.53 18.03 17.49 17.88 8,195,200 +0.39(+2.23%)
May 05, 2003 17.68 17.68 17.25 17.49 5,003,300 -0.10(-0.57%)
May 02, 2003 17.22 17.68 17.07 17.59 4,660,400 +0.43(+2.51%)
May 01, 2003 17.05 17.20 16.71 17.16 5,473,300 +0.06(+0.35%)
Apr 30, 2003 17.11 17.27 16.87 17.10 10,335,900 -0.18(-1.04%)
Apr 29, 2003 17.22 17.40 17.05 17.28 9,600,800 +0.35(+2.07%)
Apr 28, 2003 16.45 16.95 16.15 16.93 15,176,600 +1.12(+7.08%)
Apr 25, 2003 15.92 16.00 15.79 15.81 4,201,900 -0.11(-0.69%)
Apr 24, 2003 15.80 16.00 15.74 15.92 3,824,800 +0.07(+0.44%)
Apr 23, 2003 16.05 16.06 15.83 15.85 5,569,900 -0.20(-1.25%)
Apr 22, 2003 15.85 16.09 15.80 16.05 6,030,800 +0.04(+0.25%)
Apr 21, 2003 16.05 16.19 15.80 16.01 4,479,400 +0.01(+0.06%)
Apr 17, 2003 15.75 16.00 15.02 16.00 4,660,400 +0.25(+1.59%)
Apr 16, 2003 15.77 15.85 15.53 15.75 5,860,300 -0.10(-0.63%)
Apr 15, 2003 15.75 15.90 15.62 15.85 5,099,800 +0.15(+0.96%)
Apr 14, 2003 15.69 15.89 15.45 15.70 5,832,800 -0.08(-0.51%)
Apr 11, 2003 15.79 15.94 15.58 15.78 4,512,900 -0.02(-0.13%)
Apr 10, 2003 15.65 15.80 15.32 15.80 6,238,700 +0.30(+1.94%)
Apr 09, 2003 15.92 15.92 15.37 15.50 8,911,300 -0.34(-2.15%)
Apr 08, 2003 15.95 16.05 15.62 15.84 14,791,600 +0.04(+0.25%)
Apr 07, 2003 14.90 15.86 14.75 15.80 20,227,400 +1.25(+8.59%)
Apr 04, 2003 14.15 14.55 14.15 14.55 6,929,300 +0.47(+3.34%)
Apr 03, 2003 14.43 14.44 13.88 14.08 6,190,900 -0.24(-1.68%)
Apr 02, 2003 14.10 14.50 14.10 14.32 7,613,600 +0.27(+1.92%)
Apr 01, 2003 14.60 14.63 14.01 14.05 6,653,500 -0.41(-2.84%)
Mar 31, 2003 14.55 14.63 14.32 14.46 5,990,900 -0.38(-2.56%)
Mar 28, 2003 14.50 15.20 14.35 14.84 8,474,800 +0.34(+2.34%)
Mar 27, 2003 14.15 14.68 14.12 14.50 7,010,500 +0.27(+1.90%)
Mar 26, 2003 14.25 14.38 14.08 14.23 4,533,600 +0.07(+0.49%)
Mar 25, 2003 14.03 14.30 13.80 14.16 3,991,000 +0.13(+0.93%)
Mar 24, 2003 14.32 14.40 13.94 14.03 4,625,800 -0.62(-4.23%)
Mar 21, 2003 14.41 14.73 14.20 14.65 6,466,700 +0.27(+1.88%)
Mar 20, 2003 14.57 14.57 13.97 14.38 4,927,000 -0.19(-1.30%)
Mar 19, 2003 14.22 14.68 14.12 14.57 7,109,700 +0.26(+1.82%)
Mar 18, 2003 13.90 14.40 13.75 14.31 10,155,400 +0.61(+4.45%)
Mar 17, 2003 13.54 13.71 13.24 13.70 8,290,700 +0.16(+1.18%)
Mar 14, 2003 12.80 13.54 12.76 13.54 13,697,400 +0.74(+5.78%)
Mar 13, 2003 12.60 12.84 12.52 12.80 10,172,600 +0.42(+3.39%)
Mar 12, 2003 12.45 12.55 12.12 12.38 8,575,400 -0.09(-0.72%)
Mar 11, 2003 12.42 12.70 12.42 12.47 5,086,900 -0.03(-0.24%)
Mar 10, 2003 12.75 12.81 12.41 12.50 5,142,700 -0.32(-2.50%)
Mar 07, 2003 12.46 12.90 12.44 12.82 7,185,100 +0.21(+1.67%)
Mar 06, 2003 12.52 12.85 12.51 12.61 6,533,900 -0.16(-1.25%)
Mar 05, 2003 12.97 13.05 12.75 12.77 4,830,400 -0.14(-1.08%)
Mar 04, 2003 13.01 13.10 12.91 12.91 3,717,900 -0.28(-2.12%)
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.