FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
193.90 USD  -0.38 (-0.20%)
Streaming Delayed Price  /  Updated: 3:27 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 91.06 91.20 90.02 90.41 9,167,802 -0.37(-0.41%)
Aug 30, 2011 90.24 91.22 90.10 90.78 6,311,284 -0.01(-0.01%)
Aug 29, 2011 90.60 90.82 90.07 90.79 6,261,669 +0.86(+0.96%)
Aug 26, 2011 88.65 90.49 87.83 89.93 5,958,506 +1.22(+1.38%)
Aug 25, 2011 90.06 90.46 88.36 88.71 8,671,882 -1.42(-1.58%)
Aug 24, 2011 89.06 90.15 88.54 90.13 8,174,381 +0.60(+0.67%)
Aug 23, 2011 87.76 89.56 87.75 89.53 6,617,012 +1.77(+2.02%)
Aug 22, 2011 88.21 88.89 87.33 87.76 7,088,310 +0.53(+0.61%)
Aug 19, 2011 85.82 88.43 85.82 87.23 11,686,722 +1.62(+1.89%)
Aug 18, 2011 86.56 87.27 84.68 85.61 11,372,848 -1.89(-2.16%)
Aug 17, 2011 87.14 87.51 86.44 87.50 5,407,266 +0.83(+0.96%)
Aug 16, 2011 86.45 87.19 85.68 86.67 5,627,240 -0.15(-0.17%)
Aug 15, 2011 86.82 86.87 85.76 86.82 6,470,320 +0.32(+0.37%)
Aug 12, 2011 86.59 86.94 85.78 86.50 6,531,211 +0.22(+0.25%)
Aug 11, 2011 84.73 86.97 84.44 86.28 11,112,021 +2.20(+2.62%)
Aug 10, 2011 84.93 85.46 83.61 84.08 13,493,307 -1.88(-2.19%)
Aug 09, 2011 83.63 86.03 82.57 85.96 15,363,976 +3.85(+4.69%)
Aug 08, 2011 83.63 84.94 82.01 82.11 14,497,015 -2.97(-3.49%)
Aug 05, 2011 84.71 85.53 82.75 85.08 12,502,903 +0.80(+0.95%)
Aug 04, 2011 85.39 86.46 84.25 84.28 10,708,208 -1.26(-1.47%)
Aug 03, 2011 85.11 85.81 85.00 85.54 7,635,014 +0.48(+0.56%)
Aug 02, 2011 86.04 86.58 85.03 85.06 5,605,795 -1.33(-1.54%)
Aug 01, 2011 86.48 87.49 85.60 86.39 4,400,495 -0.09(-0.10%)
Jul 29, 2011 86.15 86.85 85.82 86.48 5,707,994 -0.30(-0.35%)
Jul 28, 2011 86.99 87.77 86.67 86.78 4,864,218 -0.31(-0.36%)
Jul 27, 2011 87.92 88.18 87.08 87.09 6,667,962 -0.93(-1.06%)
Jul 26, 2011 88.06 88.45 87.83 88.02 4,729,021 -0.10(-0.11%)
Jul 25, 2011 87.96 89.00 87.78 88.12 5,344,941 -0.44(-0.50%)
Jul 22, 2011 88.50 89.57 88.44 88.56 11,410,069 +2.02(+2.33%)
Jul 21, 2011 86.67 87.04 86.02 86.54 6,107,435 +0.27(+0.31%)
Jul 20, 2011 86.22 86.58 85.90 86.27 4,114,019 +0.06(+0.07%)
Jul 19, 2011 85.70 86.26 85.56 86.21 4,672,092 +0.81(+0.95%)
Jul 18, 2011 85.48 85.93 85.15 85.40 5,408,013 -0.08(-0.09%)
Jul 15, 2011 85.88 86.05 84.92 85.48 5,893,698 -0.33(-0.38%)
Jul 14, 2011 86.02 86.46 85.56 85.81 6,764,269 +0.85(+1.00%)
Jul 13, 2011 85.25 85.76 84.81 84.96 6,545,102 -0.03(-0.04%)
Jul 12, 2011 85.20 86.05 84.97 84.99 5,498,117 -0.36(-0.42%)
Jul 11, 2011 85.32 85.86 85.10 85.35 5,288,259 -0.25(-0.29%)
Jul 08, 2011 85.60 85.90 85.25 85.60 5,200,080 -0.46(-0.53%)
Jul 07, 2011 86.00 86.29 85.66 86.06 6,072,268 +0.20(+0.23%)
Jul 06, 2011 85.64 86.28 85.30 85.86 5,810,201 +0.22(+0.26%)
Jul 05, 2011 85.41 85.99 85.33 85.64 5,092,911 -0.01(-0.01%)
Jul 01, 2011 84.16 85.79 84.15 85.65 5,829,700 +1.33(+1.58%)
Jun 30, 2011 84.70 84.91 84.24 84.32 4,967,930 -0.25(-0.30%)
Jun 29, 2011 84.41 84.66 84.10 84.57 7,180,914 +0.22(+0.26%)
Jun 28, 2011 82.46 84.41 82.42 84.35 8,545,015 +2.03(+2.47%)
Jun 27, 2011 81.51 82.50 81.51 82.32 4,528,862 +0.48(+0.59%)
Jun 24, 2011 82.29 82.65 81.72 81.84 6,467,661 -0.45(-0.55%)
Jun 23, 2011 82.06 82.34 81.40 82.29 6,677,353 -0.36(-0.44%)
Jun 22, 2011 82.85 83.09 82.48 82.65 4,545,266 -0.15(-0.18%)
Jun 21, 2011 82.77 83.07 82.49 82.80 5,818,276 +0.11(+0.13%)
Jun 20, 2011 82.49 82.71 82.45 82.69 4,792,721 +0.17(+0.21%)
Jun 17, 2011 82.22 82.72 81.85 82.52 7,280,003 +0.71(+0.87%)
Jun 16, 2011 81.38 81.93 80.90 81.81 5,259,194 +0.57(+0.70%)
Jun 15, 2011 81.22 81.89 81.11 81.24 5,353,543 -0.23(-0.28%)
Jun 14, 2011 81.06 81.85 80.80 81.47 5,246,296 +0.74(+0.92%)
Jun 13, 2011 80.43 81.32 80.39 80.73 4,375,938 +0.37(+0.46%)
Jun 10, 2011 81.21 81.38 80.28 80.36 5,466,496 -0.90(-1.11%)
Jun 09, 2011 81.15 81.61 80.62 81.26 4,540,121 +0.11(+0.14%)
Jun 08, 2011 80.18 81.50 80.00 81.15 7,867,550 +0.01(+0.01%)
Jun 07, 2011 81.05 82.23 80.98 81.14 7,257,348 +0.44(+0.55%)
Jun 06, 2011 80.60 81.47 80.43 80.70 6,153,961 +0.16(+0.20%)
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.