FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
213.87 USD  -2.04 (-0.94%)
Official Closing Price  /  Updated: 7:31 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2004 26.36 26.51 26.15 26.40 4,617,900 +0.13(+0.49%)
May 27, 2004 25.95 26.45 25.87 26.27 6,268,000 +0.52(+2.02%)
May 26, 2004 25.54 25.88 25.50 25.75 4,708,200 +0.30(+1.18%)
May 25, 2004 25.20 25.57 25.19 25.45 5,841,400 +0.10(+0.39%)
May 24, 2004 25.40 25.57 25.18 25.35 4,298,100 -0.10(-0.39%)
May 21, 2004 25.33 25.54 25.33 25.45 4,331,500 +0.14(+0.55%)
May 20, 2004 25.70 25.92 25.05 25.31 5,335,400 -0.44(-1.71%)
May 19, 2004 26.01 26.03 25.62 25.75 3,845,100 -0.04(-0.16%)
May 18, 2004 25.93 26.00 25.63 25.79 3,529,900 -0.08(-0.31%)
May 17, 2004 25.75 26.05 25.50 25.87 2,849,700 -0.30(-1.15%)
May 14, 2004 26.09 26.48 25.90 26.17 2,746,000 +0.08(+0.31%)
May 13, 2004 26.14 26.25 25.80 26.09 3,763,200 +0.02(+0.08%)
May 12, 2004 26.27 26.83 25.71 26.07 5,934,300 -0.38(-1.44%)
May 11, 2004 26.58 26.70 26.23 26.45 5,243,700 -0.19(-0.71%)
May 10, 2004 26.72 27.32 26.51 26.64 4,418,600 -0.07(-0.26%)
May 07, 2004 26.98 27.29 26.65 26.71 3,515,500 -0.56(-2.05%)
May 06, 2004 27.52 27.62 27.02 27.27 2,731,000 -0.54(-1.94%)
May 05, 2004 27.48 27.88 27.35 27.81 3,161,100 +0.20(+0.72%)
May 04, 2004 27.88 27.88 27.33 27.61 3,017,400 -0.15(-0.54%)
May 03, 2004 27.43 27.88 27.25 27.76 3,786,300 +0.53(+1.95%)
Apr 30, 2004 27.56 27.66 27.20 27.23 4,072,100 +0.05(+0.18%)
Apr 29, 2004 27.79 27.80 27.12 27.18 3,574,200 -0.43(-1.56%)
Apr 28, 2004 27.77 27.98 27.42 27.61 6,286,000 +0.41(+1.51%)
Apr 27, 2004 27.48 27.80 27.05 27.20 3,952,000 -0.12(-0.44%)
Apr 26, 2004 27.46 27.55 27.02 27.32 3,956,900 -0.02(-0.07%)
Apr 23, 2004 27.35 27.55 27.15 27.34 3,640,400 -0.06(-0.22%)
Apr 22, 2004 27.00 27.58 26.95 27.40 5,902,800 +0.45(+1.67%)
Apr 21, 2004 26.75 27.00 26.55 26.95 5,134,400 +0.40(+1.51%)
Apr 20, 2004 27.05 27.23 26.55 26.55 5,193,900 -0.20(-0.75%)
Apr 19, 2004 26.45 27.14 26.45 26.75 15,179,300 -0.71(-2.59%)
Apr 16, 2004 27.20 27.66 27.04 27.46 4,317,900 +0.53(+1.97%)
Apr 15, 2004 26.99 27.05 26.52 26.93 6,686,700 -0.07(-0.26%)
Apr 14, 2004 27.31 27.85 26.40 27.00 15,812,600 -1.27(-4.49%)
Apr 13, 2004 29.04 29.22 28.26 28.27 4,626,600 -0.75(-2.58%)
Apr 12, 2004 28.82 29.16 28.78 29.02 3,120,300 +0.35(+1.22%)
Apr 08, 2004 29.02 29.20 28.42 28.67 3,395,900 -0.23(-0.80%)
Apr 07, 2004 28.91 29.33 28.74 28.90 5,193,400 -0.11(-0.38%)
Apr 06, 2004 29.12 29.19 28.93 29.01 3,871,400 -0.35(-1.19%)
Apr 05, 2004 28.79 29.43 28.77 29.36 2,826,000 +0.42(+1.45%)
Apr 02, 2004 28.56 29.25 28.56 28.94 3,369,400 +0.03(+0.10%)
Apr 01, 2004 28.75 29.02 28.66 28.91 3,696,600 +0.34(+1.19%)
Mar 31, 2004 28.70 28.75 28.44 28.57 3,228,000 -0.09(-0.31%)
Mar 30, 2004 28.35 28.80 28.28 28.66 2,617,200 +0.19(+0.67%)
Mar 29, 2004 28.02 28.62 28.02 28.47 5,874,500 +0.60(+2.15%)
Mar 26, 2004 28.20 28.32 27.82 27.87 4,185,000 -0.58(-2.04%)
Mar 25, 2004 27.85 28.50 27.80 28.45 3,400,200 +0.75(+2.71%)
Mar 24, 2004 27.64 28.06 27.57 27.70 3,455,300 -0.06(-0.22%)
Mar 23, 2004 28.35 28.36 27.54 27.76 4,426,400 -0.59(-2.08%)
Mar 22, 2004 27.65 28.71 27.65 28.35 6,544,400 +0.25(+0.89%)
Mar 19, 2004 28.02 28.40 27.90 28.10 6,240,600 +0.08(+0.29%)
Mar 18, 2004 28.48 28.57 27.78 28.02 6,672,200 -0.68(-2.37%)
Mar 17, 2004 28.73 28.84 28.50 28.70 4,023,400 +0.04(+0.14%)
Mar 16, 2004 28.83 29.02 28.49 28.66 3,493,700 +0.21(+0.74%)
Mar 15, 2004 28.81 28.81 28.36 28.45 4,228,900 -0.56(-1.93%)
Mar 12, 2004 28.96 29.09 28.65 29.01 3,233,300 +0.31(+1.08%)
Mar 11, 2004 28.80 29.36 28.59 28.70 5,398,400 -0.21(-0.73%)
Mar 10, 2004 29.03 29.64 28.90 28.91 4,929,300 -0.07(-0.24%)
Mar 09, 2004 29.39 29.90 28.95 28.98 7,616,900 -0.33(-1.13%)
Mar 08, 2004 29.85 29.98 29.30 29.31 5,445,100 -0.54(-1.81%)
Mar 05, 2004 28.25 29.98 28.25 29.85 11,285,300 +1.01(+3.50%)
Mar 04, 2004 28.85 29.17 28.75 28.84 5,007,600 -0.05(-0.17%)
Mar 03, 2004 28.38 29.01 28.38 28.89 5,100,200 +0.47(+1.65%)
Mar 02, 2004 28.32 28.55 28.32 28.42 3,740,800 +0.01(+0.04%)
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.