FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
193.97 USD  -0.03 (-0.02%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 18.63 18.85 18.44 18.74 5,120,100 +0.24(+1.30%)
Nov 29, 2002 18.38 18.64 18.23 18.50 2,289,200 +0.00(+0.00%)
Nov 27, 2002 18.19 18.64 18.16 18.50 4,094,800 +0.28(+1.54%)
Nov 26, 2002 17.97 18.40 17.94 18.22 4,250,500 -0.01(-0.05%)
Nov 25, 2002 18.48 18.68 18.03 18.23 6,269,200 -0.41(-2.20%)
Nov 22, 2002 18.53 19.05 18.52 18.64 5,764,200 -0.06(-0.32%)
Nov 21, 2002 18.05 18.87 18.05 18.70 5,377,100 +0.65(+3.60%)
Nov 20, 2002 17.78 18.20 17.75 18.05 4,007,200 +0.21(+1.18%)
Nov 19, 2002 17.70 18.01 17.54 17.84 5,145,300 +0.09(+0.51%)
Nov 18, 2002 17.53 17.91 17.38 17.75 8,322,800 +0.37(+2.13%)
Nov 15, 2002 17.30 17.49 17.10 17.38 6,561,400 +0.08(+0.46%)
Nov 14, 2002 17.15 17.38 16.96 17.30 6,033,100 +0.15(+0.87%)
Nov 13, 2002 16.66 17.18 16.52 17.15 8,041,100 +0.06(+0.35%)
Nov 12, 2002 17.00 17.25 16.25 17.09 10,766,200 +0.00(+0.00%)
Nov 11, 2002 17.35 17.48 17.08 17.09 7,006,900 -0.70(-3.93%)
Nov 08, 2002 17.50 17.91 16.50 17.79 19,940,700 -1.52(-7.87%)
Nov 07, 2002 19.00 19.70 18.80 19.31 7,843,400 +0.25(+1.31%)
Nov 06, 2002 18.83 19.22 18.69 19.06 7,627,900 +0.13(+0.69%)
Nov 05, 2002 18.50 18.93 18.40 18.93 5,764,700 +0.50(+2.71%)
Nov 04, 2002 18.32 18.76 18.20 18.43 7,347,800 +0.30(+1.65%)
Nov 01, 2002 18.02 18.38 17.98 18.13 4,333,200 +0.02(+0.11%)
Oct 31, 2002 18.10 18.40 17.90 18.11 5,394,100 -0.09(-0.49%)
Oct 30, 2002 18.36 18.37 17.86 18.20 4,758,600 -0.22(-1.19%)
Oct 29, 2002 18.17 18.55 17.90 18.42 3,796,300 +0.10(+0.55%)
Oct 28, 2002 18.82 18.84 18.25 18.32 3,868,500 -0.18(-0.97%)
Oct 25, 2002 18.43 18.74 18.28 18.50 5,127,400 -0.21(-1.12%)
Oct 24, 2002 19.28 19.31 18.57 18.71 4,563,400 -0.54(-2.81%)
Oct 23, 2002 18.65 19.37 18.52 19.25 6,447,600 +0.30(+1.58%)
Oct 22, 2002 18.95 19.95 18.66 18.95 16,937,000 +0.65(+3.55%)
Oct 21, 2002 17.59 18.45 17.49 18.30 6,977,500 +0.82(+4.69%)
Oct 18, 2002 17.47 17.63 17.26 17.48 5,251,500 -0.35(-1.96%)
Oct 17, 2002 17.58 17.83 17.09 17.83 6,647,800 +0.33(+1.89%)
Oct 16, 2002 17.55 17.77 17.31 17.50 4,948,600 -0.56(-3.10%)
Oct 15, 2002 18.16 18.55 17.59 18.06 7,869,800 +0.09(+0.50%)
Oct 14, 2002 17.82 18.00 17.65 17.97 3,317,500 +0.00(+0.00%)
Oct 11, 2002 17.42 18.25 17.25 17.97 6,815,000 +0.80(+4.66%)
Oct 10, 2002 16.22 17.31 15.75 17.17 11,885,600 +0.61(+3.68%)
Oct 09, 2002 17.35 17.56 16.40 16.56 7,750,400 -1.00(-5.69%)
Oct 08, 2002 17.50 17.85 17.20 17.56 5,135,300 +0.11(+0.63%)
Oct 07, 2002 17.25 17.69 17.21 17.45 5,395,000 -0.05(-0.29%)
Oct 04, 2002 17.95 18.04 17.26 17.50 5,223,500 -0.29(-1.63%)
Oct 03, 2002 18.14 18.46 17.74 17.79 5,072,700 -0.40(-2.20%)
Oct 02, 2002 18.04 18.88 18.00 18.19 7,297,300 -0.09(-0.49%)
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.