FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
215.57 USD  +0.57 (+0.27%)
Streaming Delayed Price  /  Updated: 8:59 AM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 32.98 33.25 32.85 33.08 4,742,800 +0.10(+0.30%)
Feb 25, 2005 32.45 32.98 32.32 32.98 3,328,000 +0.33(+1.01%)
Feb 24, 2005 32.44 32.71 32.25 32.65 2,794,400 +0.21(+0.65%)
Feb 23, 2005 32.05 32.49 32.02 32.44 4,308,500 +0.49(+1.53%)
Feb 22, 2005 32.31 32.45 31.95 31.95 3,677,400 -0.38(-1.18%)
Feb 18, 2005 32.15 32.50 32.07 32.33 3,830,000 +0.04(+0.12%)
Feb 17, 2005 32.49 32.50 32.21 32.29 3,469,500 -0.31(-0.95%)
Feb 16, 2005 32.90 32.98 32.42 32.60 4,746,300 -0.56(-1.69%)
Feb 15, 2005 32.60 33.18 32.60 33.16 5,985,100 +0.55(+1.69%)
Feb 14, 2005 32.25 32.70 32.21 32.61 3,492,800 +0.36(+1.12%)
Feb 11, 2005 31.90 32.49 31.79 32.25 5,341,200 +0.15(+0.47%)
Feb 10, 2005 32.10 32.21 31.86 32.10 3,584,700 +0.13(+0.41%)
Feb 09, 2005 32.40 32.48 31.96 31.97 4,515,400 -0.45(-1.39%)
Feb 08, 2005 32.72 32.85 32.38 32.42 5,179,300 -0.36(-1.10%)
Feb 07, 2005 32.38 32.85 32.38 32.78 5,516,100 +0.21(+0.64%)
Feb 04, 2005 31.82 32.60 31.80 32.57 5,137,300 +0.51(+1.59%)
Feb 03, 2005 31.60 32.10 31.40 32.06 3,694,200 +0.29(+0.91%)
Feb 02, 2005 31.88 32.02 31.56 31.77 6,577,700 -0.21(-0.66%)
Feb 01, 2005 32.05 32.19 31.91 31.98 5,949,100 -0.41(-1.27%)
Jan 31, 2005 32.10 32.50 32.10 32.39 5,815,000 +0.39(+1.22%)
Jan 28, 2005 31.85 32.24 31.20 32.00 7,837,700 -0.12(-0.37%)
Jan 27, 2005 32.00 32.39 31.94 32.12 6,036,000 +0.13(+0.41%)
Jan 26, 2005 31.93 32.25 31.87 31.99 4,675,000 +0.05(+0.16%)
Jan 25, 2005 31.99 32.09 31.90 31.94 4,957,200 +0.20(+0.63%)
Jan 24, 2005 31.58 31.89 31.43 31.74 5,401,900 +0.49(+1.57%)
Jan 21, 2005 31.45 31.60 31.13 31.25 4,085,500 -0.20(-0.64%)
Jan 20, 2005 31.57 31.77 31.13 31.45 4,047,900 -0.17(-0.54%)
Jan 19, 2005 31.70 32.00 31.56 31.62 4,444,300 +0.02(+0.06%)
Jan 18, 2005 31.20 31.69 31.08 31.60 3,642,900 +0.29(+0.93%)
Jan 14, 2005 30.84 31.36 30.81 31.31 3,919,700 +0.42(+1.36%)
Jan 13, 2005 31.24 31.31 30.84 30.89 3,731,800 -0.45(-1.44%)
Jan 12, 2005 31.22 31.35 30.96 31.34 4,194,300 +0.24(+0.77%)
Jan 11, 2005 31.43 31.67 31.05 31.10 5,045,300 -0.57(-1.80%)
Jan 10, 2005 31.67 31.86 31.52 31.67 3,455,100 -0.20(-0.63%)
Jan 07, 2005 32.03 32.18 31.73 31.87 3,902,200 -0.21(-0.65%)
Jan 06, 2005 31.84 32.21 31.80 32.08 3,671,000 +0.25(+0.79%)
Jan 05, 2005 32.08 32.27 31.83 31.83 4,008,100 -0.25(-0.78%)
Jan 04, 2005 31.74 32.31 31.74 32.08 5,435,100 +0.26(+0.82%)
Jan 03, 2005 31.60 32.23 31.54 31.82 4,906,300 -0.24(-0.75%)
Dec 31, 2004 32.40 32.45 32.05 32.06 2,933,300 -0.32(-0.99%)
Dec 30, 2004 32.50 32.69 32.34 32.38 2,828,000 -0.15(-0.46%)
Dec 29, 2004 32.47 32.59 32.22 32.53 3,127,200 +0.07(+0.22%)
Dec 28, 2004 32.28 32.51 32.22 32.46 3,283,700 +0.31(+0.96%)
Dec 27, 2004 32.40 32.52 32.12 32.15 2,417,700 -0.18(-0.56%)
Dec 23, 2004 32.55 32.74 32.12 32.33 2,824,000 -0.19(-0.58%)
Dec 22, 2004 32.67 32.96 32.30 32.52 4,385,200 -0.07(-0.21%)
Dec 21, 2004 32.57 32.74 32.40 32.59 4,235,000 +0.20(+0.62%)
Dec 20, 2004 32.55 32.79 32.19 32.39 4,484,700 -0.15(-0.46%)
Dec 17, 2004 32.67 32.94 32.44 32.54 7,106,700 -0.12(-0.37%)
Dec 16, 2004 32.44 32.75 32.31 32.66 5,668,600 +0.22(+0.68%)
Dec 15, 2004 31.85 32.50 31.84 32.44 6,104,600 +0.53(+1.66%)
Dec 14, 2004 31.98 32.03 31.82 31.91 5,223,800 -0.07(-0.22%)
Dec 13, 2004 31.84 31.98 31.73 31.98 4,061,800 +0.33(+1.04%)
Dec 10, 2004 31.88 31.88 31.40 31.65 4,021,200 -0.13(-0.41%)
Dec 09, 2004 31.20 31.85 31.14 31.78 7,721,600 +0.28(+0.89%)
Dec 08, 2004 31.22 31.75 31.21 31.50 5,384,600 +0.28(+0.90%)
Dec 07, 2004 31.08 31.37 30.91 31.22 5,115,200 +0.14(+0.45%)
Dec 06, 2004 31.21 31.21 30.96 31.08 3,172,900 -0.20(-0.64%)
Dec 03, 2004 31.42 31.42 31.12 31.28 3,283,700 -0.14(-0.45%)
Dec 02, 2004 31.32 31.58 31.14 31.42 4,122,300 +0.21(+0.67%)
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.