FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.50 USD  +1.65 (+0.80%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 82.65 83.08 82.41 82.64 6,309,826 +0.14(+0.17%)
May 23, 2011 81.53 82.70 81.49 82.50 6,553,428 +0.17(+0.21%)
May 20, 2011 82.79 82.85 81.99 82.33 4,792,760 -0.18(-0.22%)
May 19, 2011 81.60 82.63 81.37 82.51 5,894,215 +1.01(+1.24%)
May 18, 2011 80.90 81.50 80.73 81.50 4,374,755 +0.57(+0.70%)
May 17, 2011 80.70 81.29 80.44 80.93 6,479,183 -0.21(-0.26%)
May 16, 2011 80.44 81.25 80.44 81.14 6,245,177 +0.40(+0.50%)
May 13, 2011 80.59 80.91 80.38 80.74 5,222,494 +0.08(+0.10%)
May 12, 2011 79.30 80.71 79.11 80.66 6,391,147 +1.15(+1.45%)
May 11, 2011 79.68 79.97 79.17 79.51 4,306,635 -0.20(-0.25%)
May 10, 2011 79.52 79.85 79.27 79.71 4,379,518 +0.40(+0.50%)
May 09, 2011 79.46 79.82 79.08 79.31 6,285,097 +0.61(+0.78%)
May 06, 2011 78.83 79.37 78.65 78.70 6,082,238 +0.10(+0.13%)
May 05, 2011 78.84 79.18 78.20 78.60 6,411,655 -0.47(-0.59%)
May 04, 2011 78.91 79.31 78.82 79.07 5,495,987 +0.13(+0.16%)
May 03, 2011 78.63 79.09 78.51 78.94 4,448,085 +0.30(+0.38%)
May 02, 2011 78.67 78.70 78.56 78.64 4,021,853 +0.33(+0.42%)
Apr 29, 2011 78.04 78.59 77.77 78.31 4,496,354 +0.28(+0.36%)
Apr 28, 2011 78.00 78.44 77.52 78.03 3,992,417 +0.16(+0.21%)
Apr 27, 2011 77.41 77.96 77.01 77.87 5,757,259 +0.93(+1.21%)
Apr 26, 2011 77.20 77.34 76.55 76.94 4,856,222 -0.19(-0.25%)
Apr 25, 2011 76.68 77.25 76.54 77.13 3,831,686 +0.22(+0.29%)
Apr 21, 2011 77.40 77.69 76.50 76.91 9,434,251 -1.49(-1.90%)
Apr 20, 2011 77.18 78.41 77.17 78.40 7,968,471 +1.80(+2.35%)
Apr 19, 2011 76.88 77.00 76.43 76.60 4,816,218 -0.40(-0.52%)
Apr 18, 2011 76.89 77.36 76.40 77.00 4,939,850 -0.38(-0.49%)
Apr 15, 2011 77.29 77.54 76.66 77.38 4,607,431 +0.31(+0.40%)
Apr 14, 2011 76.72 77.22 76.45 77.07 3,488,936 +0.18(+0.23%)
Apr 13, 2011 76.97 77.46 76.50 76.89 4,864,813 +0.23(+0.30%)
Apr 12, 2011 75.83 76.96 75.83 76.66 4,771,973 +0.41(+0.54%)
Apr 11, 2011 76.16 76.50 76.00 76.25 3,941,675 +0.21(+0.28%)
Apr 08, 2011 76.25 76.38 75.78 76.04 3,694,700 +0.03(+0.04%)
Apr 07, 2011 76.34 76.74 75.66 76.01 5,419,400 -0.71(-0.93%)
Apr 06, 2011 76.78 76.91 76.46 76.72 5,659,227 +0.12(+0.16%)
Apr 05, 2011 76.26 76.74 75.97 76.60 4,277,723 +0.21(+0.27%)
Apr 04, 2011 76.31 76.50 76.14 76.39 3,286,652 +0.40(+0.53%)
Apr 01, 2011 76.30 76.50 75.87 75.99 3,895,712 -0.10(-0.13%)
Mar 31, 2011 75.84 76.45 75.76 76.09 4,505,905 +0.28(+0.37%)
Mar 30, 2011 75.81 75.81 75.81 75.81 3,481,812 +0.44(+0.58%)
Mar 29, 2011 74.87 75.45 74.87 75.37 3,009,421 +0.37(+0.49%)
Mar 28, 2011 75.55 75.63 75.00 75.00 3,081,829 -0.25(-0.33%)
Mar 25, 2011 75.00 75.75 74.76 75.25 4,654,159 +0.32(+0.43%)
Mar 24, 2011 74.60 75.00 74.49 74.93 4,307,982 +0.40(+0.54%)
Mar 23, 2011 73.75 74.65 73.67 74.53 5,058,531 +0.66(+0.89%)
Mar 22, 2011 74.00 74.30 73.53 73.87 4,500,251 +0.11(+0.15%)
Mar 21, 2011 73.74 73.90 73.60 73.76 5,354,620 +0.77(+1.05%)
Mar 18, 2011 73.48 73.79 72.89 72.99 9,190,897 -0.41(-0.56%)
Mar 17, 2011 74.13 74.19 73.12 73.40 6,132,722 +0.02(+0.03%)
Mar 16, 2011 74.74 74.75 73.17 73.38 10,589,451 -1.74(-2.32%)
Mar 15, 2011 75.18 75.67 75.07 75.12 6,954,754 -0.55(-0.73%)
Mar 14, 2011 76.10 76.41 75.46 75.67 7,990,101 -1.06(-1.38%)
Mar 11, 2011 76.36 77.04 76.00 76.73 4,450,262 +0.05(+0.07%)
Mar 10, 2011 75.64 77.25 75.29 76.68 8,160,049 +0.90(+1.19%)
Mar 09, 2011 75.68 76.00 75.20 75.78 5,339,165 +0.23(+0.30%)
Mar 08, 2011 75.73 76.05 74.97 75.55 8,955,745 -0.74(-0.97%)
Mar 07, 2011 76.38 77.24 75.94 76.29 7,955,378 +0.26(+0.34%)
Mar 04, 2011 76.11 76.60 75.56 76.03 5,418,160 -0.21(-0.28%)
Mar 03, 2011 75.26 76.63 75.17 76.24 7,393,817 +1.55(+2.08%)
Mar 02, 2011 74.66 74.80 73.64 74.69 7,835,707 -0.20(-0.27%)
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.