FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.39 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:02 AM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 93.90 94.01 92.83 93.73 6,800,889 +0.35(+0.37%)
Oct 30, 2014 92.57 93.39 92.49 93.38 3,965,528 +0.65(+0.70%)
Oct 29, 2014 92.65 93.12 92.00 92.73 5,300,445 +0.13(+0.14%)
Oct 28, 2014 92.48 92.60 91.68 92.60 5,083,142 +0.59(+0.64%)
Oct 27, 2014 91.52 92.09 91.67 92.01 4,078,248 +0.34(+0.37%)
Oct 24, 2014 90.70 91.79 90.55 91.67 5,263,046 +0.65(+0.71%)
Oct 23, 2014 91.84 92.10 90.88 91.02 5,966,694 +0.08(+0.09%)
Oct 22, 2014 90.70 91.51 90.60 90.94 6,455,491 -0.07(-0.08%)
Oct 21, 2014 89.95 91.45 89.70 91.01 11,421,772 -0.58(-0.63%)
Oct 20, 2014 90.96 91.59 90.71 91.59 5,406,993 +0.55(+0.60%)
Oct 17, 2014 90.41 91.14 89.64 91.04 7,074,463 +1.13(+1.26%)
Oct 16, 2014 89.39 90.29 89.34 89.91 7,526,459 -0.53(-0.59%)
Oct 15, 2014 90.49 90.98 89.57 90.44 10,469,107 -0.66(-0.72%)
Oct 14, 2014 90.81 91.74 90.63 91.10 5,539,480 +0.37(+0.41%)
Oct 13, 2014 92.13 92.42 90.66 90.73 6,182,323 -1.57(-1.70%)
Oct 10, 2014 92.76 93.45 92.30 92.30 5,846,707 -0.42(-0.45%)
Oct 09, 2014 93.77 94.00 92.71 92.72 5,068,703 -1.11(-1.18%)
Oct 08, 2014 93.08 93.94 92.81 93.83 5,593,681 +1.02(+1.10%)
Oct 07, 2014 93.51 93.54 92.80 92.81 6,094,444 -1.03(-1.10%)
Oct 06, 2014 94.36 94.43 93.69 93.84 4,278,576 -1.02(-1.08%)
Oct 03, 2014 95.29 95.29 94.51 94.86 3,948,919 +0.74(+0.79%)
Oct 02, 2014 94.03 94.60 94.00 94.12 4,123,290 -0.07(-0.07%)
Oct 01, 2014 94.37 95.08 94.01 94.19 5,339,524 -0.62(-0.65%)
Sep 30, 2014 96.23 96.36 94.34 94.81 10,036,317 -1.41(-1.47%)
Sep 29, 2014 94.26 97.30 93.98 96.22 16,488,530 +1.52(+1.61%)
Sep 26, 2014 94.05 94.88 94.02 94.70 3,462,523 +0.54(+0.57%)
Sep 25, 2014 94.94 95.31 94.06 94.16 4,578,489 -0.84(-0.88%)
Sep 24, 2014 93.70 95.32 93.66 95.00 7,802,193 +1.49(+1.59%)
Sep 23, 2014 93.70 94.15 93.44 93.51 4,708,145 -0.42(-0.45%)
Sep 22, 2014 94.12 94.47 93.82 93.93 4,875,519 -0.43(-0.46%)
Sep 19, 2014 93.95 94.93 93.80 94.36 9,043,095 +0.88(+0.94%)
Sep 18, 2014 93.43 93.90 93.26 93.48 5,493,895 -0.05(-0.05%)
Sep 17, 2014 93.68 93.83 93.18 93.53 5,747,402 -0.22(-0.23%)
Sep 16, 2014 93.27 94.11 93.25 93.75 5,827,958 +0.28(+0.30%)
Sep 15, 2014 93.26 93.91 93.25 93.47 6,254,680 +0.13(+0.14%)
Sep 12, 2014 92.94 93.84 92.82 93.34 8,033,091 +0.38(+0.41%)
Sep 11, 2014 92.94 93.29 92.42 92.96 5,963,935 -0.04(-0.04%)
Sep 10, 2014 90.84 93.06 90.53 93.00 12,031,017 +1.91(+2.10%)
Sep 09, 2014 92.60 92.70 90.96 91.09 9,794,361 -1.41(-1.52%)
Sep 08, 2014 92.80 92.82 92.20 92.50 5,260,603 -0.57(-0.61%)
Sep 05, 2014 93.10 93.12 92.80 93.07 4,011,037 +0.06(+0.06%)
Sep 04, 2014 93.02 93.23 92.80 93.01 4,849,604 -0.13(-0.14%)
Sep 03, 2014 93.27 93.49 93.04 93.14 4,865,156 +0.34(+0.37%)
Sep 02, 2014 93.24 93.70 92.69 92.80 6,736,206 -0.92(-0.98%)
Aug 29, 2014 94.20 93.72 93.72 93.72 4,635,100 -0.42(-0.45%)
Aug 28, 2014 93.65 94.76 93.51 94.14 5,497,408 -0.51(-0.54%)
Aug 27, 2014 94.23 94.68 93.60 94.65 9,026,990 +0.54(+0.57%)
Aug 26, 2014 94.39 94.79 94.05 94.11 6,394,293 -0.33(-0.35%)
Aug 25, 2014 94.85 95.37 94.41 94.44 4,614,087 -0.01(-0.01%)
Aug 22, 2014 94.53 94.85 94.27 94.45 3,594,144 -0.08(-0.08%)
Aug 21, 2014 94.31 94.76 94.26 94.53 5,981,567 +0.34(+0.36%)
Aug 20, 2014 94.45 94.66 94.00 94.19 4,150,800 -0.26(-0.28%)
Aug 19, 2014 94.60 94.75 94.26 94.45 3,338,227 +0.20(+0.21%)
Aug 18, 2014 94.15 94.74 93.93 94.25 4,398,807 +0.46(+0.49%)
Aug 15, 2014 94.07 94.47 93.43 93.79 4,284,507 +0.13(+0.14%)
Aug 14, 2014 93.65 93.89 93.26 93.66 5,644,599 -0.30(-0.32%)
Aug 13, 2014 93.75 94.32 93.55 93.96 3,599,664 +0.40(+0.43%)
Aug 12, 2014 93.43 93.65 93.20 93.56 3,235,939 +0.03(+0.03%)
Aug 11, 2014 93.73 93.92 93.46 93.53 4,291,741 -0.02(-0.02%)
Aug 08, 2014 93.07 93.84 92.92 93.55 6,506,196 +0.24(+0.26%)
Aug 07, 2014 93.82 94.00 93.24 93.31 3,264,614 -0.16(-0.17%)
Aug 06, 2014 93.39 93.95 93.36 93.47 3,727,798 +0.04(+0.04%)
Aug 05, 2014 94.00 94.30 93.35 93.43 5,445,806 -0.88(-0.93%)
Aug 04, 2014 94.30 94.35 93.52 94.31 7,607,440 +0.01(+0.01%)
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.