FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
213.64 USD  -0.08 (-0.04%)
Streaming Delayed Price  /  Updated: 2:38 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 96.89 97.71 96.56 96.57 5,445,869 -0.50(-0.52%)
May 30, 2013 98.42 98.59 96.79 97.07 8,028,876 -1.98(-2.00%)
May 29, 2013 100.64 100.64 98.28 99.05 8,770,665 -2.19(-2.16%)
May 28, 2013 101.06 101.94 100.88 101.24 14,082,839 +0.95(+0.95%)
May 24, 2013 100.66 100.66 99.73 100.29 13,161,055 -0.74(-0.73%)
May 23, 2013 101.14 101.51 100.35 101.03 13,743,083 -0.71(-0.70%)
May 22, 2013 102.18 102.40 101.41 101.74 4,649,625 -0.40(-0.39%)
May 21, 2013 101.65 102.62 101.42 102.14 4,079,810 +0.60(+0.59%)
May 20, 2013 101.24 101.94 101.24 101.54 2,233,047 +0.00(+0.00%)
May 17, 2013 101.10 101.90 100.80 101.54 4,017,259 +0.42(+0.42%)
May 16, 2013 101.58 101.78 100.84 101.12 4,252,720 -0.83(-0.81%)
May 15, 2013 101.30 102.03 101.30 101.95 3,403,959 +1.57(+1.56%)
May 13, 2013 100.02 100.70 99.80 100.38 3,154,049 +0.18(+0.18%)
May 10, 2013 99.95 100.20 99.40 100.20 5,037,306 +0.51(+0.51%)
May 09, 2013 100.78 101.23 99.46 99.69 10,628,965 -1.26(-1.25%)
May 08, 2013 102.28 102.28 100.76 100.95 5,224,682 -1.34(-1.31%)
May 07, 2013 102.09 102.52 101.79 102.29 4,304,394 +0.22(+0.22%)
May 06, 2013 102.76 102.80 102.05 102.07 3,314,175 -0.85(-0.83%)
May 03, 2013 102.92 102.99 102.55 102.92 4,109,560 +0.86(+0.84%)
May 02, 2013 101.46 102.34 101.12 102.06 3,821,271 +0.68(+0.67%)
May 01, 2013 101.98 102.44 101.33 101.38 2,720,066 -0.76(-0.74%)
Apr 30, 2013 102.27 102.36 101.56 102.14 4,207,634 -0.04(-0.04%)
Apr 29, 2013 101.56 102.52 101.15 102.18 3,418,086 +1.29(+1.28%)
Apr 26, 2013 100.83 100.99 100.40 100.89 3,113,532 -0.05(-0.05%)
Apr 25, 2013 101.27 101.63 100.85 100.94 3,529,387 -0.08(-0.08%)
Apr 24, 2013 100.09 101.24 100.09 101.02 4,592,939 +1.26(+1.26%)
Apr 23, 2013 99.27 100.24 99.21 99.76 5,754,265 +0.44(+0.44%)
Apr 22, 2013 99.35 99.66 98.38 99.32 5,609,009 -0.60(-0.60%)
Apr 19, 2013 100.58 101.44 99.45 99.92 8,228,407 -1.99(-1.95%)
Apr 18, 2013 102.08 102.23 100.10 101.91 5,697,316 -0.63(-0.61%)
Apr 17, 2013 102.56 103.11 102.00 102.54 4,191,501 -0.50(-0.49%)
Apr 16, 2013 102.40 103.05 102.02 103.04 3,199,279 +0.89(+0.87%)
Apr 15, 2013 103.14 103.44 102.13 102.15 5,643,000 -1.44(-1.39%)
Apr 12, 2013 101.50 103.70 101.50 103.59 5,714,024 +1.60(+1.57%)
Apr 11, 2013 101.34 102.47 101.34 101.99 4,049,305 +0.50(+0.49%)
Apr 10, 2013 101.12 101.74 101.01 101.49 3,159,351 +0.43(+0.43%)
Apr 09, 2013 101.50 101.50 100.57 101.06 3,690,309 -0.44(-0.43%)
Apr 08, 2013 101.09 101.50 100.85 101.50 4,163,570 +0.08(+0.08%)
Apr 05, 2013 100.17 101.47 99.81 101.42 5,694,371 +0.79(+0.79%)
Apr 04, 2013 99.54 100.81 99.53 100.63 5,860,332 +1.38(+1.39%)
Apr 03, 2013 100.21 100.50 99.06 99.25 4,454,313 -1.01(-1.01%)
Apr 02, 2013 99.40 100.42 99.03 100.26 5,136,501 +1.21(+1.22%)
Apr 01, 2013 99.41 99.68 98.85 99.05 3,156,140 -0.64(-0.64%)
Mar 28, 2013 98.88 99.78 98.67 99.69 3,955,215 +0.79(+0.80%)
Mar 27, 2013 98.19 99.29 98.18 98.90 4,403,334 +0.40(+0.41%)
Mar 26, 2013 98.35 98.67 98.26 98.50 4,433,952 +0.26(+0.26%)
Mar 25, 2013 99.46 99.60 98.12 98.24 4,932,416 -1.03(-1.04%)
Mar 22, 2013 98.52 99.62 98.52 99.27 4,168,785 +0.74(+0.75%)
Mar 21, 2013 98.50 98.88 98.42 98.53 3,523,207 -0.24(-0.24%)
Mar 20, 2013 98.59 98.90 98.59 98.77 3,535,353 +0.37(+0.38%)
Mar 19, 2013 98.78 98.99 98.20 98.40 4,648,709 -0.17(-0.17%)
Mar 18, 2013 98.95 99.34 98.21 98.57 3,934,995 -1.10(-1.10%)
Mar 15, 2013 98.97 99.70 98.82 99.67 6,391,139 +0.36(+0.36%)
Mar 14, 2013 99.36 99.38 98.90 99.31 3,650,189 -0.07(-0.07%)
Mar 13, 2013 98.74 99.47 98.54 99.38 3,896,551 +0.62(+0.63%)
Mar 12, 2013 98.86 98.87 98.53 98.76 3,856,650 -0.13(-0.13%)
Mar 11, 2013 98.46 98.89 98.28 98.89 4,853,567 +0.18(+0.18%)
Mar 08, 2013 98.13 98.95 98.03 98.71 8,838,507 +1.62(+1.67%)
Mar 07, 2013 96.64 97.16 96.64 97.09 4,566,416 +0.28(+0.29%)
Mar 06, 2013 95.95 96.82 95.93 96.81 5,054,337 +1.00(+1.04%)
Mar 05, 2013 95.54 96.10 95.33 95.81 5,642,961 +0.74(+0.78%)
Mar 04, 2013 95.60 95.67 94.87 95.07 4,637,656 -0.61(-0.64%)
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.