FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.81 USD  -2.34 (-1.10%)
Official Closing Price  /  Updated: 7:58 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2001 25.95 26.37 25.85 26.07 6,537,500 +0.08(+0.31%)
Oct 30, 2001 26.70 26.90 25.00 25.99 13,766,100 -1.29(-4.73%)
Oct 29, 2001 28.55 28.90 27.28 27.28 7,589,000 -1.67(-5.77%)
Oct 26, 2001 28.00 29.01 28.00 28.95 2,986,300 +0.60(+2.12%)
Oct 25, 2001 27.75 28.38 27.38 28.35 3,270,500 +0.36(+1.29%)
Oct 24, 2001 27.80 28.11 27.60 27.99 3,648,400 +0.33(+1.19%)
Oct 23, 2001 28.30 28.40 27.55 27.66 4,088,200 -0.74(-2.61%)
Oct 22, 2001 28.02 28.70 28.02 28.40 3,753,000 -0.18(-0.63%)
Oct 19, 2001 28.50 28.61 28.01 28.58 6,213,900 -0.66(-2.26%)
Oct 18, 2001 29.32 29.39 28.75 29.24 5,027,100 -0.16(-0.54%)
Oct 17, 2001 29.91 30.00 29.32 29.40 4,883,500 -0.30(-1.01%)
Oct 16, 2001 29.60 29.84 29.45 29.70 4,784,200 +0.19(+0.64%)
Oct 15, 2001 29.74 29.97 29.37 29.51 4,995,600 +0.02(+0.07%)
Oct 12, 2001 29.55 29.97 28.96 29.49 4,605,100 -0.56(-1.86%)
Oct 11, 2001 29.45 30.10 29.37 30.05 5,712,500 +0.60(+2.04%)
Oct 10, 2001 29.00 29.51 28.93 29.45 5,326,500 +0.66(+2.29%)
Oct 09, 2001 28.09 28.87 28.05 28.79 2,439,700 +0.43(+1.52%)
Oct 08, 2001 28.83 28.84 28.26 28.36 3,588,800 -0.53(-1.83%)
Oct 05, 2001 29.00 29.04 28.42 28.89 4,423,000 -0.04(-0.14%)
Oct 04, 2001 28.92 28.93 28.52 28.93 6,536,900 +0.28(+0.98%)
Oct 03, 2001 27.69 28.71 27.52 28.65 5,017,900 +1.03(+3.73%)
Oct 02, 2001 27.48 27.65 27.27 27.62 3,640,200 +0.29(+1.06%)
Oct 01, 2001 27.48 27.48 26.69 27.33 4,633,400 +0.19(+0.70%)
Sep 28, 2001 27.50 27.60 26.65 27.14 6,373,700 +0.14(+0.52%)
Sep 27, 2001 26.95 27.00 26.43 27.00 10,036,500 +0.75(+2.86%)
Sep 26, 2001 26.75 26.88 26.06 26.25 6,052,000 -0.09(-0.34%)
Sep 25, 2001 26.70 27.29 26.00 26.34 6,170,800 -0.38(-1.42%)
Sep 24, 2001 27.10 27.35 26.50 26.72 6,082,400 -0.36(-1.33%)
Sep 21, 2001 26.70 27.50 26.15 27.08 7,093,300 -0.29(-1.06%)
Sep 20, 2001 28.02 28.09 27.16 27.37 7,941,100 -1.13(-3.96%)
Sep 19, 2001 28.57 29.10 28.00 28.50 11,570,600 +0.49(+1.75%)
Sep 18, 2001 28.38 28.44 27.59 28.01 4,637,900 -0.37(-1.30%)
Sep 17, 2001 27.70 28.80 27.47 28.38 8,336,300 -0.54(-1.87%)
Sep 10, 2001 30.00 30.21 28.60 28.92 8,200,600 -1.04(-3.47%)
Sep 07, 2001 30.22 30.32 29.86 29.96 4,083,900 -0.44(-1.45%)
Sep 06, 2001 30.73 30.75 30.31 30.40 4,218,000 -0.35(-1.14%)
Sep 05, 2001 30.75 30.85 30.32 30.75 3,711,400 -0.03(-0.10%)
Sep 04, 2001 30.23 30.87 30.04 30.78 4,399,200 +0.75(+2.50%)
Aug 31, 2001 30.05 30.20 29.90 30.03 2,814,500 +0.01(+0.03%)
Aug 30, 2001 29.81 30.10 29.76 30.02 3,229,100 +0.02(+0.07%)
Aug 29, 2001 29.70 30.08 29.65 30.00 4,995,700 +0.11(+0.37%)
Aug 28, 2001 30.00 30.10 29.72 29.89 4,392,400 -0.38(-1.26%)
Aug 27, 2001 30.27 30.47 30.10 30.27 2,890,900 -0.22(-0.72%)
Aug 24, 2001 30.70 31.00 30.21 30.49 4,941,600 -0.35(-1.13%)
Aug 23, 2001 30.12 30.95 30.10 30.84 4,080,500 +0.59(+1.95%)
Aug 22, 2001 30.00 30.45 29.98 30.25 3,172,700 +0.25(+0.83%)
Aug 21, 2001 30.00 30.47 29.90 30.00 4,782,000 -0.05(-0.17%)
Aug 20, 2001 30.00 30.09 29.80 30.05 2,765,900 +0.05(+0.17%)
Aug 17, 2001 29.50 30.07 29.36 30.00 7,711,000 +0.30(+1.01%)
Aug 16, 2001 28.65 29.80 28.60 29.70 7,375,200 +1.21(+4.25%)
Aug 15, 2001 28.06 28.70 28.05 28.49 6,460,100 +0.50(+1.79%)
Aug 14, 2001 28.17 28.17 27.77 27.99 3,386,800 -0.03(-0.11%)
Aug 13, 2001 28.01 28.49 27.91 28.02 1,861,200 -0.07(-0.25%)
Aug 10, 2001 28.05 28.22 27.69 28.09 3,318,800 -0.20(-0.71%)
Aug 09, 2001 28.32 28.50 28.00 28.29 2,872,500 -0.13(-0.46%)
Aug 08, 2001 28.61 28.90 28.29 28.42 2,850,400 -0.38(-1.32%)
Aug 07, 2001 28.63 28.96 28.56 28.80 2,104,100 +0.00(+0.00%)
Aug 06, 2001 28.90 29.08 28.60 28.80 2,053,300 -0.21(-0.72%)
Aug 03, 2001 29.00 29.13 28.80 29.01 1,728,200 -0.14(-0.48%)
Aug 02, 2001 29.25 29.48 28.90 29.15 2,611,000 -0.23(-0.78%)
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.