FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
211.34 USD  +1.95 (+0.93%)
Streaming Delayed Price  /  Updated: 3:18 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 97.44 98.45 97.30 98.03 4,833,906 +0.79(+0.81%)
Mar 28, 2014 96.27 97.44 96.21 97.24 4,344,100 +1.08(+1.12%)
Mar 27, 2014 95.77 96.36 95.53 96.16 3,632,157 +0.32(+0.33%)
Mar 26, 2014 96.04 96.57 95.84 95.84 4,040,594 -0.07(-0.07%)
Mar 25, 2014 96.44 96.49 95.83 95.91 4,929,767 -0.27(-0.28%)
Mar 24, 2014 96.09 96.74 95.99 96.18 6,392,957 +0.71(+0.74%)
Mar 21, 2014 97.22 97.40 95.47 95.47 12,640,611 -1.13(-1.17%)
Mar 20, 2014 95.94 96.95 95.81 96.60 4,240,871 +0.50(+0.52%)
Mar 19, 2014 97.27 97.29 95.78 96.10 5,183,223 -1.21(-1.24%)
Mar 18, 2014 97.80 97.99 97.22 97.31 3,254,052 -0.29(-0.30%)
Mar 17, 2014 98.14 98.20 97.46 97.60 5,554,070 +0.02(+0.02%)
Mar 14, 2014 97.33 97.89 97.01 97.58 5,510,673 +0.21(+0.22%)
Mar 13, 2014 98.90 98.90 97.01 97.37 5,462,448 -1.34(-1.36%)
Mar 12, 2014 98.41 99.07 98.15 98.71 6,701,728 -0.07(-0.07%)
Mar 11, 2014 95.94 98.92 95.71 98.78 16,315,671 +3.58(+3.76%)
Mar 10, 2014 95.26 95.68 94.97 95.20 4,383,691 -0.30(-0.31%)
Mar 07, 2014 95.74 95.79 94.97 95.50 3,726,306 -0.08(-0.08%)
Mar 06, 2014 95.06 95.67 94.75 95.58 4,358,398 +0.56(+0.59%)
Mar 05, 2014 95.34 95.61 94.94 95.02 3,887,421 +0.04(+0.04%)
Mar 04, 2014 95.25 95.27 94.86 94.98 4,655,243 +0.66(+0.70%)
Mar 03, 2014 94.24 94.80 94.00 94.32 5,145,406 -0.83(-0.87%)
Feb 28, 2014 95.11 95.46 94.86 95.15 5,108,016 +0.07(+0.07%)
Feb 27, 2014 95.24 95.41 94.65 95.08 4,179,210 -0.81(-0.84%)
Feb 26, 2014 96.63 96.74 95.71 95.89 4,265,838 -0.73(-0.76%)
Feb 25, 2014 96.46 96.72 95.89 96.62 4,223,805 +0.12(+0.12%)
Feb 24, 2014 96.58 96.94 96.29 96.50 4,471,953 +0.05(+0.05%)
Feb 21, 2014 96.04 97.00 96.04 96.45 5,289,923 +0.70(+0.73%)
Feb 20, 2014 95.66 96.11 95.49 95.75 2,972,558 +0.20(+0.21%)
Feb 19, 2014 95.78 96.66 95.46 95.55 4,505,475 -0.47(-0.49%)
Feb 18, 2014 96.03 96.57 95.56 96.02 5,454,183 +0.24(+0.25%)
Feb 14, 2014 95.30 95.78 95.78 95.78 3,532,900 +0.32(+0.34%)
Feb 13, 2014 94.69 95.58 94.50 95.46 3,607,718 +0.57(+0.60%)
Feb 12, 2014 95.44 95.67 94.79 94.89 4,268,794 -0.45(-0.47%)
Feb 11, 2014 95.06 95.84 94.83 95.34 5,340,417 +0.48(+0.51%)
Feb 10, 2014 95.75 95.93 94.52 94.86 6,967,994 -1.06(-1.11%)
Feb 07, 2014 95.09 95.95 94.62 95.92 6,610,561 +0.98(+1.03%)
Feb 06, 2014 93.87 95.19 93.69 94.94 5,356,984 +1.36(+1.45%)
Feb 05, 2014 92.80 93.84 92.22 93.58 4,957,357 +0.49(+0.53%)
Feb 04, 2014 92.86 93.47 92.59 93.09 6,300,297 +0.07(+0.08%)
Feb 03, 2014 94.54 94.74 92.91 93.02 6,904,659 -1.15(-1.22%)
Jan 31, 2014 93.05 94.55 92.95 94.17 6,028,697 +0.37(+0.39%)
Jan 30, 2014 93.39 94.00 92.93 93.80 4,987,199 +0.65(+0.70%)
Jan 29, 2014 93.96 94.30 92.87 93.15 8,013,502 -1.03(-1.09%)
Jan 28, 2014 94.33 94.64 94.10 94.18 3,681,593 +0.11(+0.12%)
Jan 27, 2014 94.29 94.68 93.92 94.07 6,607,226 -0.36(-0.38%)
Jan 24, 2014 94.73 95.96 94.39 94.43 6,952,410 -0.89(-0.93%)
Jan 23, 2014 94.55 95.95 94.50 95.32 7,127,143 +0.44(+0.46%)
Jan 22, 2014 95.07 95.32 94.69 94.88 4,975,876 -0.20(-0.21%)
Jan 21, 2014 95.36 95.96 95.01 95.08 6,458,392 +0.15(+0.16%)
Jan 17, 2014 96.02 94.93 94.93 94.93 5,975,300 -1.13(-1.18%)
Jan 16, 2014 95.40 96.30 95.19 96.06 5,045,406 +0.60(+0.63%)
Jan 15, 2014 95.22 95.67 95.15 95.46 3,560,407 +0.24(+0.25%)
Jan 14, 2014 94.81 95.40 94.80 95.22 3,831,735 +0.39(+0.41%)
Jan 13, 2014 95.83 95.83 94.59 94.83 5,752,916 -0.97(-1.01%)
Jan 10, 2014 95.83 96.21 95.64 95.80 5,520,132 +0.34(+0.36%)
Jan 09, 2014 96.24 96.35 95.25 95.46 7,708,989 +0.05(+0.05%)
Jan 08, 2014 95.55 95.71 95.00 95.41 7,654,859 -0.97(-1.01%)
Jan 07, 2014 96.38 97.08 96.13 96.38 4,880,087 +0.53(+0.55%)
Jan 06, 2014 96.62 96.62 95.52 95.85 5,017,634 -0.69(-0.71%)
Jan 03, 2014 96.90 97.03 96.50 96.54 2,966,051 +0.13(+0.13%)
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.