FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
192.64 USD  -0.97 (-0.50%)
Official Closing Price  /  Updated: 7:02 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2005 28.05 28.20 27.74 27.75 8,062,100 -0.16(-0.57%)
Jun 29, 2005 28.30 28.44 27.88 27.91 6,386,800 -0.33(-1.17%)
Jun 28, 2005 28.16 28.48 28.12 28.24 5,123,800 +0.08(+0.28%)
Jun 27, 2005 28.20 28.46 28.13 28.16 3,512,800 -0.12(-0.42%)
Jun 24, 2005 28.57 28.68 28.22 28.28 7,044,000 -0.29(-1.02%)
Jun 23, 2005 28.95 29.10 28.56 28.57 6,860,300 -0.45(-1.55%)
Jun 22, 2005 29.26 29.29 28.96 29.02 4,283,800 -0.02(-0.07%)
Jun 21, 2005 28.96 29.18 28.84 29.04 5,860,600 -0.02(-0.07%)
Jun 20, 2005 28.85 29.16 28.80 29.06 3,777,600 +0.06(+0.21%)
Jun 17, 2005 29.40 29.40 28.98 29.00 7,370,600 -0.13(-0.45%)
Jun 16, 2005 29.01 29.19 28.93 29.13 4,905,600 +0.18(+0.62%)
Jun 15, 2005 29.30 29.38 28.80 28.95 6,803,600 -0.35(-1.19%)
Jun 14, 2005 29.15 29.56 29.15 29.30 4,898,000 +0.19(+0.65%)
Jun 13, 2005 29.09 29.45 28.91 29.11 8,162,400 -0.42(-1.42%)
Jun 10, 2005 29.10 29.54 28.98 29.53 7,988,200 +0.55(+1.90%)
Jun 09, 2005 29.23 29.27 28.75 28.98 8,293,800 -0.25(-0.86%)
Jun 08, 2005 29.57 29.66 29.18 29.23 11,257,000 -0.34(-1.15%)
Jun 07, 2005 30.35 30.49 29.32 29.57 11,748,800 -0.84(-2.76%)
Jun 06, 2005 30.41 30.45 30.20 30.41 4,064,100 -0.10(-0.33%)
Jun 03, 2005 31.04 31.08 30.47 30.51 3,814,500 -0.61(-1.96%)
Jun 02, 2005 30.89 31.21 30.80 31.12 3,165,300 +0.10(+0.32%)
Jun 01, 2005 30.84 31.15 30.69 31.02 4,223,500 +0.08(+0.26%)
May 31, 2005 31.16 31.16 30.93 30.94 5,551,600 -0.32(-1.02%)
May 27, 2005 31.40 31.40 31.17 31.26 2,932,100 -0.22(-0.70%)
May 26, 2005 31.00 31.49 30.96 31.48 5,047,200 +0.59(+1.91%)
May 25, 2005 30.87 31.00 30.77 30.89 3,762,400 +0.02(+0.06%)
May 24, 2005 31.19 31.29 30.66 30.87 5,179,200 -0.45(-1.44%)
May 23, 2005 30.85 31.50 30.85 31.32 4,464,600 +0.38(+1.23%)
May 20, 2005 30.90 31.14 30.73 30.94 4,019,500 -0.03(-0.10%)
May 19, 2005 30.82 31.03 30.65 30.97 5,007,900 +0.39(+1.28%)
May 18, 2005 30.15 30.66 30.08 30.58 5,199,100 +0.61(+2.04%)
May 17, 2005 29.89 30.06 29.65 29.97 3,429,800 +0.09(+0.30%)
May 16, 2005 29.70 30.00 29.60 29.88 3,861,600 +0.23(+0.78%)
May 13, 2005 29.64 29.83 29.50 29.65 4,465,000 -0.13(-0.44%)
May 12, 2005 29.99 30.09 29.77 29.78 4,864,400 -0.07(-0.23%)
May 11, 2005 30.01 30.15 29.70 29.85 5,780,300 -0.25(-0.83%)
May 10, 2005 29.95 30.32 29.80 30.10 4,499,200 -0.02(-0.07%)
May 09, 2005 29.70 30.15 29.60 30.12 6,065,900 +0.74(+2.52%)
May 06, 2005 29.96 30.05 29.37 29.38 6,281,100 -0.56(-1.87%)
May 05, 2005 30.19 30.28 29.76 29.94 4,703,100 -0.19(-0.63%)
May 04, 2005 29.79 30.26 29.73 30.13 4,829,400 +0.33(+1.11%)
May 03, 2005 29.72 30.00 29.60 29.80 6,839,500 +0.23(+0.78%)
May 02, 2005 29.12 29.60 29.12 29.57 5,036,000 +0.26(+0.89%)
Apr 29, 2005 29.61 29.79 29.11 29.31 7,557,600 -0.30(-1.01%)
Apr 28, 2005 29.85 30.15 29.61 29.61 5,318,400 -0.55(-1.82%)
Apr 27, 2005 29.86 30.40 29.79 30.16 4,795,900 +0.16(+0.53%)
Apr 26, 2005 30.15 30.27 29.93 30.00 4,676,400 -0.28(-0.92%)
Apr 25, 2005 29.96 30.47 29.70 30.28 5,169,900 +0.22(+0.73%)
Apr 22, 2005 30.50 30.65 29.75 30.06 8,272,000 +0.21(+0.70%)
Apr 21, 2005 30.27 30.50 29.51 29.85 6,525,200 -0.09(-0.30%)
Apr 20, 2005 30.09 30.28 29.70 29.94 5,267,800 -0.24(-0.80%)
Apr 19, 2005 30.10 30.25 29.88 30.18 5,122,100 +0.08(+0.27%)
Apr 18, 2005 30.15 30.22 29.37 30.10 8,465,100 -0.20(-0.66%)
Apr 15, 2005 30.62 30.69 30.15 30.30 6,510,900 -0.46(-1.50%)
Apr 14, 2005 31.33 31.34 30.74 30.76 4,586,400 -0.46(-1.47%)
Apr 13, 2005 31.42 31.91 31.20 31.22 9,357,800 +0.32(+1.04%)
Apr 12, 2005 30.60 31.05 30.31 30.90 5,528,000 +0.10(+0.32%)
Apr 11, 2005 30.98 31.04 30.52 30.80 4,897,000 -0.34(-1.09%)
Apr 08, 2005 31.48 31.78 31.11 31.14 3,420,500 -0.33(-1.05%)
Apr 07, 2005 31.39 31.59 31.15 31.47 3,916,100 -0.02(-0.06%)
Apr 06, 2005 31.13 31.70 31.00 31.49 4,360,500 +0.28(+0.90%)
Apr 05, 2005 30.87 31.29 30.81 31.21 3,643,200 +0.22(+0.71%)
Apr 04, 2005 31.07 31.14 30.65 30.99 5,859,300 -0.01(-0.03%)
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.