FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
193.97 USD  -0.03 (-0.02%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 48.45 48.90 47.86 47.87 8,498,332 -0.52(-1.07%)
Jul 30, 2007 48.81 48.92 48.05 48.39 8,493,684 -0.37(-0.76%)
Jul 27, 2007 49.20 49.53 48.47 48.76 11,265,718 -0.74(-1.49%)
Jul 26, 2007 50.65 51.04 48.86 49.50 17,338,391 -1.46(-2.86%)
Jul 25, 2007 51.61 52.00 50.79 50.96 8,704,517 -0.59(-1.14%)
Jul 24, 2007 51.70 52.78 51.49 51.55 7,149,411 -0.95(-1.81%)
Jul 23, 2007 52.65 52.87 51.89 52.50 5,429,970 +0.41(+0.79%)
Jul 20, 2007 52.73 53.22 51.95 52.09 7,519,178 -0.58(-1.10%)
Jul 19, 2007 52.69 52.73 52.16 52.67 3,352,484 +0.47(+0.90%)
Jul 18, 2007 52.23 52.84 51.92 52.20 5,086,865 +0.04(+0.08%)
Jul 17, 2007 52.02 52.40 52.00 52.16 5,487,089 +0.06(+0.12%)
Jul 16, 2007 52.57 52.57 51.82 52.10 6,155,423 +0.19(+0.37%)
Jul 13, 2007 51.73 52.50 51.40 51.91 6,972,147 +0.26(+0.50%)
Jul 12, 2007 51.00 51.66 50.50 51.65 6,588,069 +0.93(+1.83%)
Jul 11, 2007 50.23 50.88 50.23 50.72 4,307,600 +0.38(+0.75%)
Jul 10, 2007 50.88 51.11 50.25 50.34 6,506,303 -0.80(-1.56%)
Jul 09, 2007 51.44 51.45 50.81 51.14 5,002,649 -0.29(-0.56%)
Jul 06, 2007 51.35 51.62 51.00 51.43 5,881,740 +0.22(+0.43%)
Jul 05, 2007 51.40 51.87 51.10 51.21 6,198,848 -0.19(-0.37%)
Jul 03, 2007 51.59 52.06 51.34 51.40 4,829,626 +0.02(+0.04%)
Jul 02, 2007 50.76 51.40 50.81 51.38 11,794,495 +0.62(+1.22%)
Jun 29, 2007 51.22 51.37 50.47 50.76 6,571,995 -0.09(-0.18%)
Jun 28, 2007 51.36 51.47 50.79 50.85 5,495,783 -0.49(-0.95%)
Jun 27, 2007 51.57 51.66 51.19 51.34 8,439,762 -0.41(-0.79%)
Jun 26, 2007 51.38 51.94 51.20 51.75 8,576,983 +0.45(+0.88%)
Jun 25, 2007 50.60 51.85 50.19 51.30 10,828,881 +0.88(+1.75%)
Jun 22, 2007 50.96 51.09 50.02 50.42 10,489,500 -0.65(-1.27%)
Jun 21, 2007 51.33 51.37 50.64 51.07 4,964,971 -0.26(-0.51%)
Jun 20, 2007 52.41 52.47 51.30 51.33 7,597,000 -1.15(-2.19%)
Jun 19, 2007 52.25 52.88 52.19 52.48 6,007,200 +0.08(+0.15%)
Jun 18, 2007 52.07 52.51 51.69 52.40 5,850,400 +0.23(+0.44%)
Jun 15, 2007 52.49 52.60 52.13 52.17 6,415,000 -0.08(-0.15%)
Jun 14, 2007 52.10 52.53 51.77 52.25 5,097,300 +0.06(+0.11%)
Jun 13, 2007 51.40 52.22 51.25 52.19 7,463,000 +0.71(+1.38%)
Jun 12, 2007 51.42 52.10 51.35 51.48 8,642,000 +0.23(+0.45%)
Jun 11, 2007 51.47 51.62 50.98 51.25 6,025,492 -0.16(-0.31%)
Jun 08, 2007 50.99 51.48 50.56 51.41 12,046,853 +1.20(+2.39%)
Jun 07, 2007 50.68 51.48 50.21 50.21 8,292,973 -0.43(-0.85%)
Jun 06, 2007 50.85 50.88 50.47 50.64 7,469,793 -0.21(-0.41%)
Jun 05, 2007 51.10 51.20 50.43 50.85 6,008,750 -0.25(-0.49%)
Jun 04, 2007 50.95 51.21 50.45 51.10 4,972,198 +0.15(+0.29%)
Jun 01, 2007 50.54 51.23 50.55 50.95 3,883,134 +0.40(+0.79%)
May 31, 2007 50.65 50.83 50.30 50.55 7,921,650 +0.32(+0.64%)
May 30, 2007 50.43 50.52 49.79 50.23 8,186,934 -0.38(-0.75%)
May 29, 2007 50.92 50.92 50.14 50.61 6,444,225 -0.29(-0.57%)
May 25, 2007 50.94 51.29 50.73 50.90 4,974,500 -0.06(-0.12%)
May 24, 2007 51.57 52.07 50.74 50.96 8,137,075 -0.61(-1.18%)
May 23, 2007 52.35 52.50 51.35 51.57 7,066,370 -0.93(-1.77%)
May 22, 2007 52.00 52.58 51.95 52.50 9,919,540 +0.23(+0.44%)
May 21, 2007 52.33 52.33 51.99 52.27 11,851,930 -0.06(-0.11%)
May 18, 2007 52.27 52.42 51.82 52.33 13,455,255 +0.07(+0.13%)
May 17, 2007 51.60 52.27 51.51 52.26 13,338,404 +0.29(+0.56%)
May 16, 2007 51.29 52.09 50.74 51.97 11,053,710 +0.70(+1.37%)
May 15, 2007 50.76 51.88 50.63 51.27 9,826,300 +0.64(+1.26%)
May 14, 2007 50.65 50.85 50.48 50.63 7,409,062 -0.02(-0.04%)
May 11, 2007 49.99 50.76 49.58 50.65 10,294,750 +0.65(+1.30%)
May 10, 2007 49.60 50.12 49.63 50.00 12,465,871 +0.16(+0.32%)
May 09, 2007 49.39 49.95 49.25 49.84 6,302,649 +0.52(+1.05%)
May 08, 2007 49.75 49.85 49.30 49.32 4,710,420 -0.18(-0.36%)
May 07, 2007 49.92 50.00 49.42 49.50 8,175,539 -0.42(-0.84%)
May 04, 2007 49.97 50.01 49.55 49.92 4,896,488 +0.01(+0.02%)
May 03, 2007 49.85 50.02 49.58 49.91 7,959,340 -0.11(-0.22%)
May 02, 2007 49.33 50.06 49.25 50.02 9,376,818 +0.88(+1.79%)
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.