FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.30 USD  +1.08 (+0.52%)
Official Closing Price  /  Updated: 5:40 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2001 29.29 29.50 29.16 29.38 3,745,000 +0.24(+0.82%)
Jul 31, 2001 29.13 29.50 29.01 29.14 4,359,300 +0.24(+0.83%)
Jul 30, 2001 28.60 29.05 28.45 28.90 2,095,400 +0.26(+0.91%)
Jul 27, 2001 28.70 28.92 28.60 28.64 2,585,100 -0.29(-1.00%)
Jul 26, 2001 28.97 29.10 28.71 28.93 3,571,200 -0.37(-1.26%)
Jul 25, 2001 28.53 29.44 28.45 29.30 7,503,800 +0.91(+3.21%)
Jul 24, 2001 28.24 28.59 27.99 28.39 8,264,900 +0.62(+2.23%)
Jul 23, 2001 27.97 28.68 27.69 27.77 6,509,700 +0.25(+0.91%)
Jul 20, 2001 27.50 27.75 27.45 27.52 2,961,600 -0.15(-0.54%)
Jul 19, 2001 27.88 27.94 27.51 27.67 3,008,600 -0.03(-0.11%)
Jul 18, 2001 27.70 27.88 27.57 27.70 3,068,500 -0.02(-0.07%)
Jul 17, 2001 27.60 27.89 27.32 27.72 2,664,800 +0.09(+0.33%)
Jul 16, 2001 27.30 27.89 27.30 27.63 3,607,200 -0.02(-0.07%)
Jul 13, 2001 26.83 27.69 26.83 27.65 4,014,100 +0.65(+2.41%)
Jul 12, 2001 26.63 27.23 26.20 27.00 3,423,200 +0.36(+1.35%)
Jul 11, 2001 26.20 27.04 26.19 26.64 5,751,000 -0.26(-0.97%)
Jul 10, 2001 26.86 27.32 26.65 26.90 5,415,900 +0.33(+1.24%)
Jul 09, 2001 26.53 26.72 26.30 26.57 2,696,000 +0.02(+0.08%)
Jul 06, 2001 27.03 27.06 26.05 26.55 5,248,900 -0.51(-1.88%)
Jul 05, 2001 27.32 27.39 27.03 27.06 2,010,900 -0.18(-0.66%)
Jul 03, 2001 27.58 27.59 26.92 27.24 1,709,900 -0.16(-0.58%)
Jul 02, 2001 27.20 27.54 27.20 27.40 3,917,800 +0.34(+1.26%)
Jun 29, 2001 27.79 27.79 27.00 27.06 14,439,500 -0.62(-2.24%)
Jun 28, 2001 27.56 27.99 27.53 27.68 2,710,400 +0.17(+0.62%)
Jun 27, 2001 27.42 27.75 27.15 27.51 2,946,800 -0.03(-0.11%)
Jun 26, 2001 27.96 27.98 27.00 27.54 9,066,300 -0.26(-0.94%)
Jun 25, 2001 27.97 28.19 27.66 27.80 3,658,300 -0.32(-1.14%)
Jun 22, 2001 28.40 28.43 27.81 28.12 4,046,300 -0.52(-1.82%)
Jun 21, 2001 28.00 28.66 28.00 28.64 3,504,300 +0.42(+1.49%)
Jun 20, 2001 28.00 28.51 27.80 28.22 3,903,200 +0.02(+0.07%)
Jun 19, 2001 28.50 28.80 27.98 28.20 4,407,300 -0.30(-1.05%)
Jun 18, 2001 28.42 28.55 28.14 28.50 5,075,800 -0.17(-0.59%)
Jun 15, 2001 29.34 29.88 28.42 28.67 11,853,500 -1.29(-4.31%)
Jun 14, 2001 30.00 30.40 29.80 29.96 4,808,100 -0.04(-0.13%)
Jun 13, 2001 29.92 30.29 29.85 30.00 3,222,700 +0.19(+0.64%)
Jun 12, 2001 29.67 30.05 29.48 29.81 3,717,600 -0.10(-0.33%)
Jun 11, 2001 29.45 29.99 29.25 29.91 2,642,300 +0.46(+1.56%)
Jun 08, 2001 29.66 30.00 28.91 29.45 2,461,900 -0.44(-1.47%)
Jun 07, 2001 29.57 30.06 29.52 29.89 2,525,700 +0.19(+0.64%)
Jun 06, 2001 30.10 30.45 29.61 29.70 5,231,300 +0.29(+0.99%)
Jun 05, 2001 29.26 29.75 29.00 29.41 4,723,200 +0.18(+0.62%)
Jun 04, 2001 29.55 29.60 29.08 29.23 3,596,600 -0.48(-1.62%)
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.