FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
211.18 USD  +0.75 (+0.36%)
Streaming Delayed Price  /  Updated: 1:00 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2002 23.83 24.10 23.57 23.76 2,404,600 -0.05(-0.21%)
Aug 29, 2002 23.58 24.11 23.26 23.81 3,714,800 +0.24(+1.02%)
Aug 28, 2002 23.52 24.07 23.47 23.57 5,003,900 -0.28(-1.17%)
Aug 27, 2002 24.00 24.20 23.60 23.85 3,663,600 -0.11(-0.46%)
Aug 26, 2002 24.35 24.38 23.35 23.96 3,174,500 -0.19(-0.79%)
Aug 23, 2002 24.15 24.61 24.00 24.15 2,833,100 -0.25(-1.02%)
Aug 22, 2002 24.68 24.70 23.97 24.40 3,204,800 -0.12(-0.49%)
Aug 21, 2002 24.50 24.76 24.25 24.52 5,060,600 +0.15(+0.62%)
Aug 20, 2002 24.62 24.62 24.05 24.37 6,032,500 -0.24(-0.98%)
Aug 19, 2002 23.70 24.69 23.54 24.61 4,797,300 +0.81(+3.40%)
Aug 16, 2002 24.35 24.35 23.72 23.80 5,529,700 -0.36(-1.49%)
Aug 15, 2002 23.12 24.16 23.00 24.16 5,306,800 +1.16(+5.04%)
Aug 14, 2002 22.47 23.25 22.31 23.00 5,387,700 +0.34(+1.50%)
Aug 13, 2002 22.92 23.23 22.57 22.66 5,200,900 -0.26(-1.13%)
Aug 12, 2002 22.65 23.29 22.26 22.92 5,669,900 +0.16(+0.70%)
Aug 09, 2002 22.03 22.88 21.99 22.76 6,870,000 +0.26(+1.16%)
Aug 08, 2002 23.50 23.70 22.07 22.50 11,689,500 -0.86(-3.68%)
Aug 07, 2002 23.43 23.63 22.73 23.36 6,070,400 +0.38(+1.65%)
Aug 06, 2002 23.84 24.11 22.96 22.98 5,356,100 -0.86(-3.61%)
Aug 05, 2002 23.58 24.19 23.58 23.84 3,880,600 +0.04(+0.17%)
Aug 02, 2002 24.11 24.34 23.33 23.80 4,221,600 -0.54(-2.22%)
Aug 01, 2002 24.65 25.34 24.30 24.34 5,755,100 -0.41(-1.66%)
Jul 31, 2002 24.74 24.99 24.30 24.75 4,265,400 +0.25(+1.02%)
Jul 30, 2002 24.57 25.29 24.35 24.50 5,802,200 -0.18(-0.73%)
Jul 29, 2002 24.45 24.88 23.96 24.68 5,593,600 +1.19(+5.07%)
Jul 26, 2002 22.12 23.50 21.91 23.49 7,833,600 +1.64(+7.51%)
Jul 25, 2002 23.63 24.16 21.75 21.85 12,944,500 -1.92(-8.08%)
Jul 24, 2002 23.00 24.48 22.76 23.77 9,107,400 -0.07(-0.29%)
Jul 23, 2002 23.42 24.42 23.40 23.84 5,388,100 +0.54(+2.32%)
Jul 22, 2002 23.50 24.41 22.80 23.30 9,788,300 -0.87(-3.60%)
Jul 19, 2002 25.00 25.00 24.10 24.17 5,930,600 -0.94(-3.74%)
Jul 18, 2002 25.62 25.90 25.11 25.11 4,569,000 -0.59(-2.30%)
Jul 17, 2002 26.26 26.50 25.37 25.70 6,011,600 -0.35(-1.34%)
Jul 16, 2002 26.18 26.50 25.95 26.05 4,513,400 -0.50(-1.88%)
Jul 15, 2002 27.00 27.08 25.94 26.55 7,724,700 -0.57(-2.10%)
Jul 12, 2002 27.35 27.42 26.85 27.12 6,179,000 -0.27(-0.99%)
Jul 11, 2002 27.95 28.19 27.31 27.39 10,354,400 -0.70(-2.49%)
Jul 10, 2002 28.00 28.50 27.92 28.09 8,584,600 +0.29(+1.04%)
Jul 09, 2002 27.96 28.14 27.45 27.80 6,434,300 -0.10(-0.36%)
Jul 08, 2002 27.75 27.98 27.51 27.90 4,038,200 +0.06(+0.22%)
Jul 05, 2002 27.93 27.93 27.58 27.84 2,444,000 +0.41(+1.49%)
Jul 04, 2002 27.80 28.09 27.08 27.43 5,867,300 +0.00(+0.00%)
Jul 03, 2002 27.80 28.09 27.08 27.43 5,867,300 -0.28(-1.01%)
Jul 02, 2002 28.10 28.24 27.61 27.71 3,136,900 -0.39(-1.39%)
Jul 01, 2002 28.46 28.62 28.02 28.10 4,421,500 -0.35(-1.23%)
Jun 28, 2002 28.77 28.82 28.15 28.45 5,790,500 -0.22(-0.77%)
Jun 27, 2002 28.73 28.86 28.22 28.67 5,165,000 -0.11(-0.38%)
Jun 26, 2002 28.65 28.89 27.87 28.78 6,713,700 -0.27(-0.93%)
Jun 25, 2002 29.03 29.43 28.86 29.05 6,270,300 -0.11(-0.38%)
Jun 24, 2002 29.03 29.46 28.76 29.16 4,283,900 +0.16(+0.55%)
Jun 21, 2002 29.10 29.65 28.85 29.00 9,333,600 -0.52(-1.76%)
Jun 20, 2002 29.95 30.02 29.42 29.52 4,129,200 -0.46(-1.53%)
Jun 19, 2002 29.89 30.28 29.69 29.98 3,921,300 +0.18(+0.60%)
Jun 18, 2002 29.84 30.00 29.54 29.80 4,414,200 -0.02(-0.07%)
Jun 17, 2002 29.78 29.92 29.40 29.82 5,793,000 +0.70(+2.40%)
Jun 14, 2002 29.62 29.70 28.55 29.12 6,104,400 -0.69(-2.31%)
Jun 13, 2002 29.70 29.94 29.43 29.81 3,260,900 +0.06(+0.20%)
Jun 12, 2002 29.75 30.15 29.55 29.75 4,315,500 -0.05(-0.17%)
Jun 11, 2002 30.24 30.44 29.71 29.80 4,383,600 -0.51(-1.68%)
Jun 10, 2002 30.16 30.44 30.01 30.31 3,295,600 +0.38(+1.27%)
Jun 07, 2002 29.77 30.07 29.66 29.93 4,744,400 -0.07(-0.23%)
Jun 06, 2002 29.99 30.25 29.81 30.00 3,547,600 +0.01(+0.03%)
Jun 05, 2002 29.30 30.05 29.25 29.99 3,446,600 +0.71(+2.42%)
Jun 04, 2002 29.47 29.61 29.15 29.28 3,723,200 -0.22(-0.75%)
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.