FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
210.37 USD  -0.15 (-0.07%)
Streaming Delayed Price  /  Updated: 12:07 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 98.21 98.70 97.76 98.53 5,517,625 +1.05(+1.08%)
Sep 29, 2015 97.46 97.79 96.81 97.48 6,944,637 +1.52(+1.58%)
Sep 28, 2015 97.00 97.74 95.78 95.96 6,609,711 -1.63(-1.67%)
Sep 25, 2015 97.89 98.70 97.46 97.59 4,825,781 +0.30(+0.31%)
Sep 24, 2015 96.83 97.43 96.30 97.29 4,138,791 -0.09(-0.09%)
Sep 23, 2015 97.24 97.85 97.01 97.38 3,035,339 +0.18(+0.19%)
Sep 22, 2015 97.12 98.08 96.71 97.20 6,254,535 -0.70(-0.72%)
Sep 21, 2015 97.48 98.17 97.01 97.90 4,543,492 +0.85(+0.88%)
Sep 18, 2015 96.82 97.70 96.25 97.05 10,492,672 -0.79(-0.81%)
Sep 17, 2015 98.57 98.97 97.39 97.84 7,954,984 -0.85(-0.86%)
Sep 16, 2015 98.65 98.74 97.53 98.69 5,198,679 +0.50(+0.51%)
Sep 15, 2015 97.29 98.59 96.74 98.19 5,142,633 +1.22(+1.26%)
Sep 14, 2015 97.36 97.66 96.63 96.97 4,557,201 -0.44(-0.45%)
Sep 11, 2015 95.47 97.42 95.26 97.41 6,656,255 +2.16(+2.27%)
Sep 10, 2015 94.96 95.85 94.75 95.25 6,210,823 -0.18(-0.19%)
Sep 09, 2015 97.29 97.39 95.22 95.43 5,129,373 -1.35(-1.39%)
Sep 08, 2015 96.31 96.88 95.49 96.78 5,771,053 +1.93(+2.03%)
Sep 04, 2015 95.05 94.85 94.85 94.85 4,429,100 -1.16(-1.21%)
Sep 03, 2015 96.80 97.43 95.58 96.01 6,313,887 -0.03(-0.03%)
Sep 02, 2015 95.63 96.12 94.55 96.04 6,907,910 +2.57(+2.75%)
Sep 01, 2015 92.77 94.28 92.60 93.47 7,308,209 -1.55(-1.63%)
Aug 31, 2015 95.77 95.88 94.85 95.02 5,085,547 -1.23(-1.28%)
Aug 28, 2015 96.05 96.66 95.79 96.25 5,606,013 -1.08(-1.11%)
Aug 27, 2015 95.88 97.37 95.57 97.33 10,186,990 +2.18(+2.29%)
Aug 26, 2015 92.93 95.20 91.47 95.15 16,439,604 +3.94(+4.32%)
Aug 25, 2015 95.47 95.48 91.03 91.21 11,468,623 -1.66(-1.79%)
Aug 24, 2015 91.58 95.88 87.50 92.87 15,071,651 -4.26(-4.39%)
Aug 21, 2015 99.38 99.39 97.13 97.13 10,979,952 -2.63(-2.64%)
Aug 20, 2015 100.73 101.00 99.74 99.76 6,668,035 -1.34(-1.33%)
Aug 19, 2015 100.45 101.88 100.19 101.10 5,988,661 +0.34(+0.34%)
Aug 18, 2015 100.00 101.44 100.00 100.76 4,257,289 +0.10(+0.10%)
Aug 17, 2015 99.00 100.91 98.92 100.66 5,203,560 +1.39(+1.40%)
Aug 14, 2015 99.05 99.56 98.72 99.27 3,185,582 -0.10(-0.10%)
Aug 13, 2015 98.07 99.82 97.99 99.37 4,636,402 +1.09(+1.11%)
Aug 12, 2015 98.27 98.43 97.23 98.28 4,207,236 -0.53(-0.54%)
Aug 11, 2015 98.69 99.16 98.40 98.81 3,584,991 -0.58(-0.58%)
Aug 10, 2015 99.49 99.95 98.87 99.39 3,994,541 +0.47(+0.48%)
Aug 07, 2015 99.29 99.42 98.45 98.92 3,463,672 -0.43(-0.43%)
Aug 06, 2015 99.72 100.18 99.21 99.35 6,740,241 -0.45(-0.45%)
Aug 05, 2015 99.83 100.14 99.26 99.80 3,560,581 +0.66(+0.67%)
Aug 04, 2015 99.47 99.52 98.77 99.14 2,841,872 -0.28(-0.28%)
Aug 03, 2015 100.00 100.18 99.02 99.42 4,427,199 -0.44(-0.44%)
Jul 31, 2015 99.65 101.10 99.30 99.86 7,646,980 +0.69(+0.70%)
Jul 30, 2015 97.59 99.34 97.59 99.17 5,372,197 +0.96(+0.98%)
Jul 29, 2015 97.48 98.39 97.00 98.21 6,006,535 +0.88(+0.90%)
Jul 28, 2015 96.48 97.42 96.32 97.33 4,862,990 +1.29(+1.34%)
Jul 27, 2015 96.00 96.75 95.70 96.04 5,818,589 -0.06(-0.06%)
Jul 24, 2015 97.41 97.41 96.09 96.10 5,554,624 -0.99(-1.02%)
Jul 23, 2015 98.90 99.00 96.15 97.09 10,380,406 -0.49(-0.50%)
Jul 22, 2015 97.71 98.25 97.43 97.58 5,392,121 +0.26(+0.27%)
Jul 21, 2015 97.60 97.72 96.96 97.32 4,206,403 -0.17(-0.17%)
Jul 20, 2015 97.78 98.21 97.40 97.49 4,947,041 -0.01(-0.01%)
Jul 17, 2015 97.70 98.22 97.00 97.50 6,429,758 -0.36(-0.37%)
Jul 16, 2015 99.11 99.11 97.21 97.86 7,695,976 -1.21(-1.22%)
Jul 15, 2015 98.15 99.63 97.85 99.07 7,572,521 +0.29(+0.29%)
Jul 14, 2015 98.12 99.05 97.96 98.78 5,746,015 +0.35(+0.36%)
Jul 13, 2015 98.00 98.50 97.70 98.43 4,578,676 +0.78(+0.80%)
Jul 10, 2015 97.25 97.78 96.95 97.65 5,179,204 +1.16(+1.20%)
Jul 09, 2015 96.64 97.27 96.44 96.49 5,482,465 +0.65(+0.68%)
Jul 08, 2015 95.65 96.59 95.65 95.84 4,914,297 -0.84(-0.87%)
Jul 07, 2015 95.93 96.78 95.24 96.68 4,794,388 +1.03(+1.08%)
Jul 06, 2015 95.89 96.28 95.25 95.65 3,852,466 -0.52(-0.54%)
Jul 02, 2015 96.13 96.17 96.17 96.17 3,250,900 +0.41(+0.43%)
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.