FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
218.47 USD  +0.20 (+0.09%)
Official Closing Price  /  Updated: 7:52 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 67.15 67.39 66.63 66.72 5,765,542 -0.52(-0.77%)
Mar 30, 2010 67.11 67.49 66.92 67.24 5,093,440 +0.17(+0.25%)
Mar 29, 2010 67.46 67.48 66.59 67.07 6,522,554 -0.19(-0.28%)
Mar 26, 2010 67.09 67.45 66.93 67.26 5,984,018 +0.36(+0.54%)
Mar 25, 2010 67.13 67.44 66.84 66.90 5,705,548 +0.10(+0.15%)
Mar 24, 2010 66.99 67.19 66.58 66.80 6,363,689 -0.55(-0.82%)
Mar 23, 2010 67.14 67.35 66.83 67.35 8,057,691 +0.34(+0.51%)
Mar 22, 2010 66.07 67.25 65.90 67.01 7,386,341 +0.48(+0.72%)
Mar 19, 2010 66.89 66.91 66.00 66.53 10,230,084 -0.15(-0.22%)
Mar 18, 2010 66.47 66.74 66.36 66.68 6,206,665 +0.30(+0.45%)
Mar 17, 2010 66.23 66.44 65.87 66.38 4,818,776 +0.31(+0.47%)
Mar 16, 2010 66.22 66.24 65.80 66.07 5,705,583 +0.14(+0.21%)
Mar 15, 2010 65.75 66.02 65.74 65.93 5,715,101 +0.40(+0.61%)
Mar 12, 2010 65.46 65.98 65.36 65.53 6,601,633 +0.32(+0.49%)
Mar 11, 2010 64.80 65.21 64.67 65.21 4,350,525 +0.27(+0.42%)
Mar 10, 2010 65.02 65.24 64.73 64.94 6,900,115 -0.16(-0.25%)
Mar 09, 2010 64.99 65.50 64.84 65.10 7,126,830 -0.02(-0.03%)
Mar 08, 2010 64.41 65.54 64.23 65.12 11,825,743 +1.45(+2.28%)
Mar 05, 2010 63.72 63.76 63.25 63.67 8,154,960 +0.24(+0.38%)
Mar 04, 2010 63.63 63.79 63.30 63.43 5,958,183 -0.20(-0.31%)
Mar 03, 2010 64.25 64.34 63.45 63.63 6,396,071 -0.44(-0.69%)
Mar 02, 2010 64.42 64.42 63.91 64.07 6,271,660 +0.09(+0.14%)
Mar 01, 2010 63.98 64.14 63.67 63.98 6,320,241 +0.13(+0.20%)
Feb 26, 2010 64.46 64.73 63.85 63.85 8,288,530 -0.53(-0.82%)
Feb 25, 2010 64.29 64.64 63.76 64.38 8,499,955 -0.87(-1.33%)
Feb 24, 2010 64.96 65.55 64.77 65.25 7,579,688 +0.38(+0.58%)
Feb 23, 2010 64.78 65.05 64.70 64.87 7,485,645 +0.10(+0.15%)
Feb 22, 2010 64.93 64.93 64.63 64.77 4,274,900 +0.03(+0.05%)
Feb 19, 2010 64.46 64.89 64.30 64.74 5,622,582 +0.31(+0.49%)
Feb 18, 2010 64.11 64.62 64.00 64.43 4,975,720 +0.17(+0.26%)
Feb 17, 2010 64.21 64.35 63.77 64.26 5,422,989 +0.25(+0.39%)
Feb 16, 2010 63.50 64.18 63.28 64.01 7,090,121 +0.42(+0.66%)
Feb 12, 2010 63.21 63.59 63.59 63.59 6,749,800 -0.20(-0.31%)
Feb 11, 2010 63.25 63.84 62.54 63.79 7,478,889 +0.54(+0.85%)
Feb 10, 2010 63.53 63.83 62.97 63.25 6,161,289 -0.32(-0.50%)
Feb 09, 2010 63.15 63.85 62.77 63.57 10,131,419 -0.07(-0.11%)
Feb 08, 2010 63.48 63.80 62.92 63.64 6,976,828 +0.27(+0.43%)
Feb 05, 2010 64.07 64.34 62.63 63.37 14,010,935 -0.69(-1.08%)
Feb 04, 2010 65.19 65.27 64.02 64.06 10,868,356 -1.15(-1.76%)
Feb 03, 2010 64.63 65.75 64.61 65.21 13,695,267 +1.18(+1.84%)
Feb 02, 2010 63.87 64.05 63.35 64.03 7,271,325 +0.40(+0.63%)
Feb 01, 2010 62.83 63.97 62.83 63.63 8,066,408 +1.20(+1.92%)
Jan 29, 2010 62.82 63.22 62.39 62.43 7,591,260 -0.40(-0.64%)
Jan 28, 2010 63.85 63.87 62.75 62.83 8,560,054 -0.90(-1.41%)
Jan 27, 2010 63.67 64.00 63.30 63.73 8,080,776 -0.08(-0.13%)
Jan 26, 2010 62.75 64.00 62.75 63.81 9,292,627 +0.72(+1.14%)
Jan 25, 2010 63.34 63.60 62.92 63.09 6,382,145 -0.30(-0.47%)
Jan 22, 2010 63.23 64.78 62.81 63.39 15,647,193 +0.19(+0.30%)
Jan 21, 2010 62.97 63.60 62.80 63.20 11,724,326 +0.19(+0.30%)
Jan 20, 2010 63.49 63.60 62.75 63.01 6,996,829 -0.47(-0.74%)
Jan 19, 2010 62.90 63.82 62.77 63.48 8,551,473 +1.20(+1.93%)
Jan 15, 2010 62.67 62.28 62.28 62.28 9,429,100 -0.37(-0.59%)
Jan 14, 2010 62.56 62.73 62.08 62.65 7,095,599 +0.06(+0.10%)
Jan 13, 2010 62.86 63.29 62.56 62.59 8,622,916 -0.07(-0.11%)
Jan 12, 2010 62.03 62.66 62.00 62.66 7,199,321 +0.34(+0.55%)
Jan 11, 2010 62.02 62.43 61.85 62.32 6,081,250 +0.48(+0.78%)
Jan 08, 2010 62.27 62.41 61.60 61.84 6,107,296 -0.06(-0.10%)
Jan 07, 2010 61.25 62.34 61.11 61.90 7,517,657 +0.45(+0.73%)
Jan 06, 2010 62.20 62.41 61.06 61.45 10,551,272 -0.84(-1.35%)
Jan 05, 2010 62.66 62.75 62.19 62.29 7,098,999 -0.49(-0.78%)
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.