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 (%)
Feb 28, 2007 44.56 44.56 43.38 43.69 11,700,600 -0.77(-1.73%)
Feb 27, 2007 45.54 45.75 44.00 44.46 9,694,800 -1.34(-2.93%)
Feb 26, 2007 46.00 46.15 45.76 45.80 5,905,318 -0.21(-0.46%)
Feb 23, 2007 46.05 46.21 45.83 46.01 3,857,700 -0.04(-0.09%)
Feb 22, 2007 45.85 46.09 45.81 46.05 4,804,000 +0.08(+0.17%)
Feb 21, 2007 45.80 46.12 45.74 45.97 5,621,200 +0.15(+0.33%)
Feb 20, 2007 45.17 45.90 45.05 45.82 6,353,200 +0.50(+1.10%)
Feb 16, 2007 45.00 45.38 44.86 45.32 6,806,900 +0.34(+0.76%)
Feb 15, 2007 44.90 45.24 44.84 44.98 4,127,300 -0.04(-0.09%)
Feb 14, 2007 44.95 45.05 44.71 45.02 5,361,004 +0.12(+0.27%)
Feb 13, 2007 44.85 44.97 44.71 44.90 5,110,839 +0.17(+0.38%)
Feb 12, 2007 44.50 44.90 44.40 44.73 5,649,894 +0.17(+0.38%)
Feb 09, 2007 44.47 44.90 44.42 44.56 4,946,700 +0.21(+0.47%)
Feb 08, 2007 44.73 44.84 44.14 44.35 6,018,400 -0.37(-0.83%)
Feb 07, 2007 44.75 44.88 44.46 44.72 3,362,000 -0.05(-0.11%)
Feb 06, 2007 44.70 44.86 44.43 44.77 4,016,600 +0.24(+0.54%)
Feb 05, 2007 44.46 44.71 44.30 44.53 3,520,900 -0.01(-0.02%)
Feb 02, 2007 44.48 44.74 44.42 44.54 4,724,100 +0.06(+0.13%)
Feb 01, 2007 44.26 44.52 44.20 44.48 6,086,700 +0.13(+0.29%)
Jan 31, 2007 43.77 44.44 43.65 44.35 7,350,900 +0.58(+1.33%)
Jan 30, 2007 43.48 43.85 43.48 43.77 5,818,200 +0.54(+1.25%)
Jan 29, 2007 42.78 43.65 42.75 43.23 8,262,100 +0.30(+0.70%)
Jan 26, 2007 43.02 43.09 42.54 42.93 8,542,300 -0.07(-0.16%)
Jan 25, 2007 43.98 44.14 42.86 43.00 10,630,200 -1.16(-2.63%)
Jan 24, 2007 44.45 44.48 44.04 44.16 11,019,000 -0.69(-1.54%)
Jan 23, 2007 44.55 45.00 44.40 44.85 6,140,200 +0.50(+1.13%)
Jan 22, 2007 44.80 44.80 44.20 44.35 4,918,000 -0.46(-1.03%)
Jan 19, 2007 44.67 44.90 44.30 44.81 5,116,900 +0.22(+0.49%)
Jan 18, 2007 44.87 44.99 44.52 44.59 4,690,500 -0.27(-0.60%)
Jan 17, 2007 44.57 45.06 44.39 44.86 9,439,700 +0.29(+0.65%)
Jan 16, 2007 44.36 44.65 44.17 44.57 5,377,700 +0.35(+0.79%)
Jan 12, 2007 44.67 44.68 44.09 44.22 7,103,000 -0.29(-0.65%)
Jan 11, 2007 44.22 44.60 44.11 44.51 5,626,900 +0.25(+0.56%)
Jan 10, 2007 43.78 44.29 43.46 44.26 6,374,800 +0.47(+1.07%)
Jan 09, 2007 43.86 44.15 43.59 43.79 6,832,800 +0.08(+0.18%)
Jan 08, 2007 43.50 43.85 43.25 43.71 4,538,500 +0.17(+0.39%)
Jan 05, 2007 43.40 43.82 43.34 43.54 5,701,000 +0.00(+0.00%)
Jan 04, 2007 43.75 43.86 42.87 43.54 9,826,100 -0.33(-0.75%)
Jan 03, 2007 43.65 44.38 43.50 43.87 7,579,200 -0.46(-1.04%)
Dec 29, 2006 44.17 44.68 44.10 44.33 3,300,500 -0.03(-0.07%)
Dec 28, 2006 44.34 44.63 44.02 44.36 3,415,300 +0.03(+0.07%)
Dec 27, 2006 43.95 44.36 43.82 44.33 3,803,000 +0.52(+1.19%)
Dec 26, 2006 43.66 43.92 43.50 43.81 2,226,200 +0.24(+0.55%)
Dec 22, 2006 43.87 43.98 43.52 43.57 3,559,600 -0.30(-0.68%)
Dec 21, 2006 44.00 44.20 43.73 43.87 5,511,700 +0.01(+0.02%)
Dec 20, 2006 44.00 44.24 43.74 43.86 5,868,000 -0.13(-0.30%)
Dec 19, 2006 43.48 44.00 43.24 43.99 5,906,800 +0.51(+1.17%)
Dec 18, 2006 43.34 43.75 43.25 43.48 5,196,400 +0.07(+0.16%)
Dec 15, 2006 43.69 43.95 43.12 43.41 7,394,700 -0.28(-0.64%)
Dec 14, 2006 43.51 43.94 43.38 43.69 4,642,600 +0.10(+0.23%)
Dec 13, 2006 43.20 43.68 43.15 43.59 5,026,700 +0.55(+1.28%)
Dec 12, 2006 43.49 43.58 42.81 43.04 5,350,800 -0.54(-1.24%)
Dec 11, 2006 43.50 43.79 43.37 43.58 4,611,700 -0.18(-0.41%)
Dec 08, 2006 43.52 43.89 43.25 43.76 7,236,300 +0.48(+1.11%)
Dec 07, 2006 43.00 43.43 42.96 43.28 5,775,800 +0.32(+0.74%)
Dec 06, 2006 42.95 43.00 42.54 42.96 5,663,600 +0.21(+0.49%)
Dec 05, 2006 42.74 43.43 42.51 42.75 6,714,000 +0.25(+0.59%)
Dec 04, 2006 42.05 42.67 42.00 42.50 5,172,200 +0.42(+1.00%)
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.