FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
194.72 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:07 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 59.23 59.85 58.83 59.75 7,662,400 +0.57(+0.96%)
Oct 30, 2007 58.83 59.51 58.62 59.18 4,553,800 +0.00(+0.00%)
Oct 29, 2007 58.42 59.53 58.42 59.18 6,293,800 +0.71(+1.21%)
Oct 26, 2007 58.13 58.56 57.60 58.47 5,832,142 +0.40(+0.69%)
Oct 25, 2007 57.15 58.28 56.94 58.07 7,870,800 +0.92(+1.61%)
Oct 24, 2007 56.88 57.25 56.23 57.15 8,250,200 +0.18(+0.32%)
Oct 23, 2007 56.20 56.97 55.69 56.97 8,997,200 +0.95(+1.70%)
Oct 22, 2007 56.03 56.26 55.61 56.02 11,976,600 -0.40(-0.71%)
Oct 19, 2007 56.35 57.07 56.32 56.42 8,936,695 -0.37(-0.65%)
Oct 18, 2007 56.89 57.10 56.67 56.79 3,709,869 -0.17(-0.30%)
Oct 17, 2007 57.22 57.29 56.45 56.96 5,481,400 +0.15(+0.26%)
Oct 16, 2007 56.25 57.05 56.04 56.81 9,601,700 +0.62(+1.10%)
Oct 15, 2007 57.29 57.35 55.93 56.19 9,406,150 -0.83(-1.46%)
Oct 12, 2007 56.85 57.36 56.18 57.02 12,561,537 +0.77(+1.37%)
Oct 11, 2007 57.31 57.42 55.95 56.25 7,967,300 -0.78(-1.37%)
Oct 10, 2007 57.17 57.53 56.28 57.03 6,543,900 -0.35(-0.61%)
Oct 09, 2007 57.02 57.46 56.70 57.38 6,463,400 +0.51(+0.90%)
Oct 08, 2007 56.11 56.95 56.02 56.87 4,218,700 +0.50(+0.89%)
Oct 05, 2007 56.07 56.56 55.93 56.37 6,022,800 +0.33(+0.59%)
Oct 04, 2007 55.92 56.39 55.85 56.04 4,871,400 -0.07(-0.12%)
Oct 03, 2007 55.95 56.24 55.54 56.11 5,764,200 +0.16(+0.29%)
Oct 02, 2007 56.36 56.44 55.68 55.95 7,950,600 -0.06(-0.11%)
Oct 01, 2007 54.75 56.22 54.67 56.01 8,244,300 +1.54(+2.83%)
Sep 28, 2007 54.46 54.90 54.11 54.47 6,572,200 -0.09(-0.16%)
Sep 27, 2007 54.83 54.95 54.06 54.56 6,750,298 -0.24(-0.44%)
Sep 26, 2007 54.35 54.92 54.20 54.80 7,709,275 +0.65(+1.20%)
Sep 25, 2007 54.80 54.90 53.89 54.15 13,567,936 -0.81(-1.47%)
Sep 24, 2007 54.88 55.40 54.71 54.96 4,712,800 +0.16(+0.29%)
Sep 21, 2007 55.48 55.48 54.70 54.80 10,275,502 -0.07(-0.13%)
Sep 20, 2007 55.40 55.63 54.79 54.87 8,236,500 -0.54(-0.97%)
Sep 19, 2007 54.85 55.73 54.75 55.41 11,841,900 +0.39(+0.71%)
Sep 18, 2007 54.97 55.19 54.61 55.02 11,114,500 +0.38(+0.70%)
Sep 17, 2007 55.30 55.44 54.14 54.64 11,718,522 -0.81(-1.46%)
Sep 14, 2007 53.90 55.51 53.11 55.45 15,601,000 +1.15(+2.12%)
Sep 13, 2007 52.69 54.68 52.66 54.30 20,095,740 +3.10(+6.05%)
Sep 12, 2007 51.88 51.95 51.16 51.20 7,689,600 -0.56(-1.08%)
Sep 11, 2007 51.01 52.54 50.93 51.76 17,263,800 +1.61(+3.21%)
Sep 10, 2007 49.49 50.62 49.49 50.15 8,938,600 +0.91(+1.85%)
Sep 07, 2007 49.50 49.58 49.00 49.24 5,818,320 -0.52(-1.05%)
Sep 06, 2007 49.20 49.87 48.81 49.76 5,867,600 +0.52(+1.06%)
Sep 05, 2007 49.37 50.00 48.98 49.24 4,145,500 -0.42(-0.85%)
Sep 04, 2007 49.13 49.79 49.07 49.66 5,410,600 +0.41(+0.83%)
Aug 31, 2007 49.28 49.54 49.12 49.25 4,083,600 +0.42(+0.86%)
Aug 30, 2007 48.77 49.21 48.63 48.83 4,129,610 -0.36(-0.73%)
Aug 29, 2007 48.70 49.31 48.17 49.19 6,750,400 +0.55(+1.13%)
Aug 28, 2007 49.59 49.59 48.50 48.64 5,780,000 -0.83(-1.68%)
Aug 27, 2007 50.00 50.56 49.39 49.47 4,535,112 -0.65(-1.30%)
Aug 24, 2007 49.89 50.46 49.63 50.12 5,848,300 +0.27(+0.54%)
Aug 23, 2007 49.36 50.03 49.50 49.85 6,666,100 +0.49(+0.99%)
Aug 22, 2007 48.62 49.45 48.56 49.36 6,384,800 +0.89(+1.84%)
Aug 21, 2007 48.52 48.84 48.06 48.47 5,581,100 +0.18(+0.37%)
Aug 20, 2007 47.73 48.72 47.66 48.29 5,143,600 +0.72(+1.51%)
Aug 17, 2007 49.16 49.20 47.33 47.57 12,151,915 -0.50(-1.04%)
Aug 16, 2007 46.85 48.35 46.64 48.07 10,930,032 +0.51(+1.07%)
Aug 15, 2007 48.20 48.75 47.50 47.56 8,208,144 -0.44(-0.92%)
Aug 14, 2007 48.61 48.71 47.38 48.00 10,057,997 -0.71(-1.46%)
Aug 13, 2007 49.69 49.99 48.60 48.71 6,793,800 -0.70(-1.42%)
Aug 10, 2007 49.65 49.93 48.59 49.41 8,474,744 -0.52(-1.04%)
Aug 09, 2007 49.50 51.88 49.01 49.93 13,258,974 -0.36(-0.72%)
Aug 08, 2007 49.76 51.00 48.32 50.29 10,240,516 +0.56(+1.13%)
Aug 07, 2007 49.00 50.30 49.00 49.73 7,281,651 +0.27(+0.55%)
Aug 06, 2007 48.27 49.53 48.26 49.46 9,994,590 +0.56(+1.15%)
Aug 03, 2007 48.99 49.20 48.82 48.90 7,738,150 -0.09(-0.18%)
Aug 02, 2007 48.08 49.28 48.07 48.99 12,156,993 +0.72(+1.49%)
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.