FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
210.77 USD  +0.25 (+0.12%)
Streaming Delayed Price  /  Updated: 11:40 AM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 96.65 97.37 96.41 96.55 8,300,190 -0.47(-0.48%)
Apr 29, 2015 96.58 97.67 96.07 97.02 5,697,231 +0.19(+0.20%)
Apr 28, 2015 96.27 96.89 95.78 96.83 4,357,419 +0.39(+0.40%)
Apr 27, 2015 98.74 98.94 96.26 96.44 7,282,674 -2.30(-2.33%)
Apr 24, 2015 96.99 99.08 96.84 98.74 7,741,339 +1.74(+1.79%)
Apr 23, 2015 97.44 97.52 96.56 97.00 6,336,484 -0.84(-0.86%)
Apr 22, 2015 97.00 99.35 96.24 97.84 19,253,669 +2.97(+3.13%)
Apr 21, 2015 96.19 96.55 94.54 94.87 5,981,002 -1.31(-1.36%)
Apr 20, 2015 95.00 96.26 95.00 96.18 4,382,441 +1.30(+1.37%)
Apr 17, 2015 95.13 95.35 94.46 94.88 6,933,576 -0.75(-0.78%)
Apr 16, 2015 96.37 97.44 95.50 95.63 5,071,657 -0.81(-0.84%)
Apr 15, 2015 97.00 97.55 96.28 96.44 6,604,429 -1.14(-1.17%)
Apr 14, 2015 97.16 97.74 96.97 97.58 4,961,148 +0.14(+0.14%)
Apr 13, 2015 97.41 97.75 97.07 97.44 5,197,686 -0.36(-0.37%)
Apr 10, 2015 96.90 97.95 96.56 97.80 5,937,847 +1.25(+1.29%)
Apr 09, 2015 96.85 97.43 96.21 96.55 4,790,037 -0.30(-0.31%)
Apr 08, 2015 96.73 97.50 95.98 96.85 4,445,210 +0.50(+0.52%)
Apr 07, 2015 96.24 96.79 96.10 96.35 4,443,683 +0.07(+0.07%)
Apr 06, 2015 95.75 96.82 95.45 96.28 4,501,246 +0.45(+0.47%)
Apr 02, 2015 95.96 95.83 95.83 95.83 6,614,300 -0.46(-0.48%)
Apr 01, 2015 96.81 97.02 96.00 96.29 7,484,752 -1.15(-1.18%)
Mar 31, 2015 97.82 98.43 97.44 97.44 5,616,991 -0.44(-0.45%)
Mar 30, 2015 97.43 98.32 97.37 97.88 4,072,090 +0.92(+0.95%)
Mar 27, 2015 97.36 97.85 96.77 96.96 4,642,382 -0.68(-0.70%)
Mar 26, 2015 97.60 97.97 96.19 97.64 10,445,795 -0.50(-0.51%)
Mar 25, 2015 99.03 99.61 98.11 98.14 6,030,491 -1.22(-1.23%)
Mar 24, 2015 98.46 99.84 98.07 99.36 7,549,944 +0.74(+0.75%)
Mar 23, 2015 96.80 99.12 96.80 98.62 9,231,995 +1.57(+1.62%)
Mar 20, 2015 96.32 97.72 96.12 97.05 10,014,005 +1.07(+1.11%)
Mar 19, 2015 96.86 97.01 95.98 95.98 3,615,367 -1.02(-1.05%)
Mar 18, 2015 96.01 97.24 95.33 97.00 5,830,738 +0.83(+0.86%)
Mar 17, 2015 96.90 97.15 95.99 96.17 4,530,709 -0.98(-1.01%)
Mar 16, 2015 96.93 97.47 96.74 97.15 4,772,244 +0.80(+0.83%)
Mar 13, 2015 96.24 97.05 95.75 96.35 5,152,750 +0.10(+0.10%)
Mar 12, 2015 95.42 96.44 95.28 96.25 8,765,071 +1.29(+1.36%)
Mar 11, 2015 96.30 96.77 94.94 94.96 9,390,752 -1.33(-1.38%)
Mar 10, 2015 96.91 97.12 96.10 96.29 7,838,673 -1.42(-1.45%)
Mar 09, 2015 96.81 98.25 96.81 97.71 8,460,337 +0.58(+0.60%)
Mar 06, 2015 98.27 98.99 96.96 97.13 9,677,859 -1.98(-2.00%)
Mar 05, 2015 99.01 99.92 98.46 99.11 9,438,793 -1.14(-1.14%)
Mar 04, 2015 99.81 100.48 99.18 100.25 9,150,481 +0.51(+0.51%)
Mar 03, 2015 99.97 100.44 99.55 99.74 8,149,424 -0.26(-0.26%)
Mar 02, 2015 98.90 101.09 98.31 100.00 12,361,887 +1.10(+1.11%)
Feb 27, 2015 99.17 99.30 98.49 98.90 7,552,453 -0.61(-0.61%)
Feb 26, 2015 97.43 99.88 97.00 99.51 16,094,968 +0.85(+0.86%)
Feb 25, 2015 94.91 99.31 94.86 98.66 16,747,171 +3.68(+3.87%)
Feb 24, 2015 94.08 95.33 93.69 94.98 5,643,590 +0.67(+0.71%)
Feb 23, 2015 94.12 94.41 93.95 94.31 5,681,950 +0.12(+0.13%)
Feb 20, 2015 94.16 94.49 93.56 94.19 8,154,994 +0.00(+0.00%)
Feb 19, 2015 94.50 94.55 93.74 94.19 6,306,534 -0.39(-0.41%)
Feb 18, 2015 94.23 94.79 94.00 94.58 5,617,500 +0.23(+0.24%)
Feb 17, 2015 95.12 95.39 94.09 94.35 5,971,717 -1.30(-1.36%)
Feb 13, 2015 95.40 95.65 95.65 95.65 6,762,200 +0.56(+0.59%)
Feb 12, 2015 94.05 95.60 93.77 95.09 7,898,182 +0.88(+0.93%)
Feb 11, 2015 94.16 94.33 93.30 94.21 5,153,825 +0.19(+0.20%)
Feb 10, 2015 93.33 94.23 92.97 94.02 4,697,497 +1.30(+1.40%)
Feb 09, 2015 93.30 93.45 92.54 92.72 8,191,899 -1.27(-1.35%)
Feb 06, 2015 94.15 94.48 93.65 93.99 4,662,736 -0.35(-0.37%)
Feb 05, 2015 94.10 94.83 94.00 94.34 5,564,058 +0.29(+0.31%)
Feb 04, 2015 93.50 94.43 93.50 94.05 6,464,783 +0.13(+0.14%)
Feb 03, 2015 92.64 93.98 92.45 93.92 7,372,977 +1.41(+1.52%)
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.