FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
218.78 USD  +0.31 (+0.14%)
Official Closing Price  /  Updated: 7:36 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2004 27.79 28.13 27.71 28.03 4,190,300 +0.14(+0.50%)
Sep 29, 2004 27.75 27.96 27.65 27.89 3,305,900 -0.07(-0.25%)
Sep 28, 2004 27.78 28.03 27.73 27.96 3,559,600 +0.02(+0.07%)
Sep 27, 2004 27.45 28.06 27.42 27.94 5,192,300 +0.34(+1.23%)
Sep 24, 2004 27.22 27.73 27.22 27.60 3,740,900 +0.46(+1.69%)
Sep 23, 2004 27.10 27.48 27.07 27.14 3,892,000 +0.13(+0.48%)
Sep 22, 2004 27.56 27.57 26.95 27.01 6,074,200 -0.76(-2.74%)
Sep 21, 2004 27.50 27.84 27.43 27.77 3,037,100 +0.30(+1.09%)
Sep 20, 2004 27.63 27.98 27.42 27.47 3,946,500 -0.20(-0.72%)
Sep 17, 2004 27.75 27.78 27.56 27.67 3,043,100 +0.08(+0.29%)
Sep 16, 2004 27.45 27.74 27.45 27.59 2,338,500 +0.06(+0.22%)
Sep 15, 2004 27.60 27.67 27.42 27.53 3,053,500 -0.07(-0.25%)
Sep 14, 2004 27.20 27.71 27.04 27.60 4,497,800 +0.43(+1.58%)
Sep 13, 2004 26.89 27.17 26.89 27.17 4,160,700 +0.12(+0.44%)
Sep 10, 2004 27.23 27.30 26.98 27.05 4,260,400 -0.39(-1.42%)
Sep 09, 2004 27.75 27.92 27.37 27.44 4,708,300 -0.06(-0.22%)
Sep 08, 2004 27.85 27.98 27.48 27.50 5,029,700 +0.12(+0.44%)
Sep 07, 2004 27.74 27.77 27.10 27.38 4,508,300 -0.38(-1.37%)
Sep 03, 2004 27.40 27.90 27.40 27.76 2,448,200 +0.27(+0.98%)
Sep 02, 2004 27.18 27.53 27.01 27.49 2,675,400 +0.30(+1.10%)
Sep 01, 2004 27.03 27.24 26.86 27.19 2,260,800 +0.17(+0.63%)
Aug 31, 2004 27.00 27.09 26.66 27.02 2,548,700 +0.02(+0.07%)
Aug 30, 2004 27.05 27.36 27.00 27.00 1,494,800 -0.17(-0.63%)
Aug 27, 2004 27.07 27.28 26.98 27.17 1,871,900 +0.07(+0.26%)
Aug 26, 2004 27.00 27.29 26.95 27.10 2,330,900 +0.15(+0.56%)
Aug 25, 2004 26.84 27.00 26.56 26.95 2,886,500 +0.08(+0.30%)
Aug 24, 2004 26.60 27.04 26.60 26.87 2,189,000 +0.23(+0.86%)
Aug 23, 2004 27.07 27.18 26.64 26.64 1,867,300 -0.43(-1.59%)
Aug 20, 2004 26.46 27.07 26.46 27.07 3,070,900 +0.47(+1.77%)
Aug 19, 2004 26.46 26.74 26.40 26.60 1,998,500 +0.12(+0.45%)
Aug 18, 2004 26.37 26.74 26.27 26.48 2,724,600 +0.11(+0.42%)
Aug 17, 2004 25.80 26.44 25.70 26.37 3,679,000 +0.62(+2.41%)
Aug 16, 2004 25.70 25.95 25.64 25.75 3,758,900 -0.06(-0.23%)
Aug 13, 2004 25.85 26.05 25.69 25.81 2,753,200 -0.04(-0.15%)
Aug 12, 2004 26.18 26.37 25.82 25.85 4,205,600 -0.50(-1.90%)
Aug 11, 2004 26.68 26.69 26.15 26.35 3,860,400 -0.39(-1.46%)
Aug 10, 2004 26.38 26.75 26.17 26.74 3,209,800 +0.58(+2.22%)
Aug 09, 2004 26.28 26.66 26.13 26.16 3,177,000 -0.18(-0.68%)
Aug 06, 2004 26.58 26.78 26.24 26.34 4,792,700 -0.54(-2.01%)
Aug 05, 2004 27.15 27.30 26.79 26.88 2,743,400 -0.28(-1.03%)
Aug 04, 2004 27.08 27.20 26.58 27.16 3,312,800 -0.09(-0.33%)
Aug 03, 2004 27.50 27.59 27.08 27.25 2,704,600 -0.21(-0.76%)
Aug 02, 2004 27.32 27.59 27.32 27.46 2,600,500 -0.04(-0.15%)
Jul 30, 2004 27.25 27.52 27.20 27.50 2,589,700 +0.26(+0.95%)
Jul 29, 2004 27.29 27.39 27.05 27.24 2,391,500 -0.07(-0.26%)
Jul 28, 2004 27.25 27.42 26.96 27.31 2,685,000 -0.18(-0.65%)
Jul 27, 2004 26.90 27.63 26.90 27.49 3,530,900 +0.51(+1.89%)
Jul 26, 2004 27.21 27.35 26.98 26.98 3,152,100 -0.10(-0.37%)
Jul 23, 2004 27.37 27.59 26.98 27.08 2,999,600 -0.49(-1.78%)
Jul 22, 2004 27.70 27.88 27.31 27.57 5,644,400 -0.09(-0.33%)
Jul 21, 2004 28.20 28.21 27.60 27.66 4,406,600 -0.50(-1.78%)
Jul 20, 2004 28.03 28.25 27.96 28.16 2,711,300 +0.23(+0.82%)
Jul 19, 2004 27.76 28.20 27.76 27.93 3,274,800 +0.12(+0.43%)
Jul 16, 2004 28.00 28.00 27.64 27.81 3,930,500 -0.10(-0.36%)
Jul 15, 2004 27.80 28.07 27.76 27.91 6,123,600 +0.12(+0.43%)
Jul 14, 2004 27.10 27.99 27.02 27.79 10,355,800 +1.11(+4.16%)
Jul 13, 2004 26.83 26.98 26.56 26.68 3,130,000 -0.14(-0.52%)
Jul 12, 2004 26.42 26.85 26.42 26.82 2,617,000 +0.31(+1.17%)
Jul 09, 2004 26.42 26.62 26.42 26.51 2,365,000 +0.01(+0.04%)
Jul 08, 2004 26.30 26.59 26.28 26.50 2,683,600 +0.08(+0.30%)
Jul 07, 2004 26.05 26.61 26.04 26.42 3,277,600 +0.29(+1.11%)
Jul 06, 2004 26.00 26.17 25.74 26.13 3,250,600 +0.01(+0.04%)
Jul 02, 2004 26.30 26.48 26.04 26.12 2,391,600 -0.19(-0.72%)
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.