FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
214.31 USD  -0.69 (-0.32%)
Official Closing Price  /  Updated: 7:14 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.16 22.60 22.06 22.42 4,173,500 +0.07(+0.31%)
Aug 28, 2003 22.60 22.71 22.29 22.35 4,295,400 -0.21(-0.93%)
Aug 27, 2003 22.40 22.78 22.40 22.56 4,304,200 +0.26(+1.17%)
Aug 26, 2003 22.07 22.36 21.89 22.30 4,326,800 +0.10(+0.45%)
Aug 25, 2003 21.92 22.25 21.80 22.20 4,139,100 +0.25(+1.14%)
Aug 22, 2003 22.56 22.63 21.65 21.95 7,953,000 -0.55(-2.44%)
Aug 21, 2003 23.00 23.08 22.45 22.50 5,088,900 -0.50(-2.17%)
Aug 20, 2003 22.80 23.05 22.73 23.00 2,740,800 +0.12(+0.52%)
Aug 19, 2003 22.74 22.95 22.55 22.88 3,047,300 +0.16(+0.70%)
Aug 18, 2003 23.00 23.00 22.65 22.72 4,503,200 -0.26(-1.13%)
Aug 15, 2003 23.00 23.00 22.75 22.98 2,884,300 +0.03(+0.13%)
Aug 14, 2003 22.90 23.04 22.43 22.95 7,330,500 -0.22(-0.95%)
Aug 13, 2003 23.80 23.85 23.03 23.17 6,732,300 -0.62(-2.61%)
Aug 12, 2003 23.56 23.94 23.54 23.79 6,500,200 +0.03(+0.13%)
Aug 11, 2003 23.70 23.98 23.29 23.76 6,432,400 -0.13(-0.54%)
Aug 08, 2003 22.98 23.90 22.90 23.89 15,961,700 +1.83(+8.30%)
Aug 07, 2003 22.00 22.23 21.88 22.06 3,422,400 +0.24(+1.10%)
Aug 06, 2003 21.70 21.94 21.57 21.82 4,300,600 -0.18(-0.82%)
Aug 05, 2003 22.58 22.58 21.92 22.00 3,999,600 -0.58(-2.57%)
Aug 04, 2003 22.78 22.85 22.20 22.58 4,703,600 -0.39(-1.70%)
Aug 01, 2003 23.01 23.07 22.67 22.97 4,428,600 -0.04(-0.17%)
Jul 31, 2003 22.70 23.19 22.65 23.01 9,256,600 +0.61(+2.72%)
Jul 30, 2003 21.97 22.51 21.93 22.40 7,254,500 +0.25(+1.13%)
Jul 29, 2003 21.76 22.40 21.10 22.15 10,748,700 +0.89(+4.19%)
Jul 28, 2003 21.28 21.40 20.95 21.26 4,591,600 -0.18(-0.84%)
Jul 25, 2003 21.08 21.49 20.81 21.44 3,978,000 +0.36(+1.71%)
Jul 24, 2003 21.35 21.64 21.06 21.08 3,711,200 -0.13(-0.61%)
Jul 23, 2003 21.22 21.38 20.94 21.21 3,731,200 +0.13(+0.62%)
Jul 22, 2003 20.81 21.25 20.79 21.08 4,073,800 +0.21(+1.01%)
Jul 21, 2003 21.39 21.39 20.81 20.87 6,023,500 -0.52(-2.43%)
Jul 18, 2003 20.90 21.51 20.83 21.39 7,373,900 +0.90(+4.39%)
Jul 17, 2003 21.00 21.06 20.40 20.49 5,163,800 -0.63(-2.98%)
Jul 16, 2003 21.10 21.17 20.70 21.12 10,086,600 +0.04(+0.19%)
Jul 15, 2003 22.20 22.20 20.88 21.08 13,689,300 -0.84(-3.83%)
Jul 14, 2003 22.84 22.92 21.86 21.92 14,126,000 -0.66(-2.92%)
Jul 11, 2003 22.26 22.85 22.16 22.58 5,054,200 +0.32(+1.44%)
Jul 10, 2003 22.85 22.85 22.12 22.26 5,246,200 -0.59(-2.58%)
Jul 09, 2003 22.75 23.03 22.46 22.85 7,697,300 +0.05(+0.22%)
Jul 08, 2003 22.77 22.96 22.68 22.80 7,178,500 -0.10(-0.44%)
Jul 07, 2003 22.60 23.24 22.47 22.90 6,528,600 +0.28(+1.24%)
Jul 03, 2003 22.50 23.00 22.40 22.62 4,350,100 -0.10(-0.44%)
Jul 02, 2003 21.80 22.78 21.70 22.72 6,537,700 +0.78(+3.56%)
Jul 01, 2003 21.80 22.07 21.41 21.94 6,189,300 -0.12(-0.54%)
Jun 30, 2003 22.37 22.52 21.90 22.06 5,748,900 -0.31(-1.39%)
Jun 27, 2003 22.35 22.95 22.17 22.37 5,476,700 -0.08(-0.36%)
Jun 26, 2003 22.20 22.45 21.95 22.45 4,332,600 +0.21(+0.94%)
Jun 25, 2003 22.55 22.60 22.10 22.24 5,600,400 -0.29(-1.29%)
Jun 24, 2003 22.50 22.74 22.30 22.53 6,590,100 +0.16(+0.72%)
Jun 23, 2003 22.01 22.43 21.78 22.37 6,623,700 +0.35(+1.59%)
Jun 20, 2003 21.93 22.08 21.56 22.02 9,686,200 +0.46(+2.13%)
Jun 19, 2003 21.67 21.99 21.25 21.56 7,900,900 -0.49(-2.22%)
Jun 18, 2003 22.20 22.20 21.95 22.05 4,387,000 -0.15(-0.68%)
Jun 17, 2003 22.20 22.32 21.92 22.20 6,999,500 +0.00(+0.00%)
Jun 16, 2003 21.42 22.20 21.41 22.20 5,991,900 +0.74(+3.45%)
Jun 13, 2003 21.50 21.76 21.31 21.46 3,713,000 -0.16(-0.74%)
Jun 12, 2003 21.65 21.81 21.17 21.62 5,308,100 -0.02(-0.09%)
Jun 11, 2003 21.65 21.94 21.22 21.64 8,110,500 -0.03(-0.14%)
Jun 10, 2003 20.83 21.68 20.49 21.67 10,202,700 +0.80(+3.83%)
Jun 09, 2003 20.58 20.93 20.40 20.87 8,762,500 -0.19(-0.90%)
Jun 06, 2003 19.95 21.33 19.90 21.06 20,814,200 +1.78(+9.23%)
Jun 05, 2003 18.99 19.38 18.80 19.28 6,365,700 +0.29(+1.53%)
Jun 04, 2003 19.13 19.23 18.95 18.99 4,967,400 -0.18(-0.94%)
Jun 03, 2003 18.90 19.18 18.72 19.17 4,458,900 +0.27(+1.43%)
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.