FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
210.62 USD  +0.19 (+0.09%)
Streaming Delayed Price  /  Updated: 12:37 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.49 33.65 33.12 33.49 7,138,400 +0.01(+0.03%)
Sep 29, 2005 33.06 33.57 33.00 33.48 5,636,000 +0.38(+1.15%)
Sep 28, 2005 33.45 33.95 33.10 33.10 6,425,800 +0.09(+0.27%)
Sep 27, 2005 33.20 33.30 32.98 33.01 9,917,700 -0.25(-0.75%)
Sep 26, 2005 32.95 33.76 32.95 33.26 8,828,300 +0.62(+1.90%)
Sep 23, 2005 32.64 33.59 32.55 32.64 8,232,500 -0.45(-1.36%)
Sep 22, 2005 33.09 33.15 31.33 33.09 12,830,500 +1.67(+5.32%)
Sep 21, 2005 32.49 32.62 31.31 31.42 13,571,800 -1.20(-3.68%)
Sep 20, 2005 32.62 33.86 32.50 32.62 7,785,600 -0.88(-2.63%)
Sep 19, 2005 33.50 34.03 33.47 33.50 7,624,400 -0.74(-2.16%)
Sep 16, 2005 33.73 35.03 33.55 34.24 25,124,600 +0.79(+2.36%)
Sep 15, 2005 32.55 33.50 32.52 33.45 7,766,800 +1.09(+3.37%)
Sep 14, 2005 33.30 33.31 32.31 32.36 7,436,000 -0.76(-2.29%)
Sep 13, 2005 33.75 33.88 33.12 33.12 6,922,500 -0.68(-2.01%)
Sep 12, 2005 33.91 34.17 33.71 33.80 6,572,300 -0.34(-1.00%)
Sep 09, 2005 33.38 34.42 33.29 34.14 12,632,700 +0.77(+2.31%)
Sep 08, 2005 33.47 33.66 33.18 33.37 6,214,500 -0.33(-0.98%)
Sep 07, 2005 33.05 33.87 33.01 33.70 12,166,600 +1.04(+3.18%)
Sep 06, 2005 32.53 32.92 32.39 32.66 6,878,500 +0.76(+2.38%)
Sep 02, 2005 31.82 32.01 31.72 31.90 5,642,000 +0.35(+1.11%)
Sep 01, 2005 32.30 32.37 31.53 31.55 8,558,500 -0.90(-2.77%)
Aug 31, 2005 32.56 32.75 32.03 32.45 6,575,400 +0.05(+0.15%)
Aug 30, 2005 33.10 33.10 32.21 32.40 8,593,000 -0.77(-2.32%)
Aug 29, 2005 33.48 33.45 32.77 33.17 6,746,200 -0.31(-0.93%)
Aug 26, 2005 33.48 33.60 32.98 33.48 7,845,000 +0.18(+0.54%)
Aug 25, 2005 32.90 33.49 32.90 33.30 9,425,800 +0.32(+0.97%)
Aug 24, 2005 33.00 33.26 32.76 32.98 7,465,400 -0.06(-0.18%)
Aug 23, 2005 33.19 33.23 32.85 33.04 5,803,400 -0.25(-0.75%)
Aug 22, 2005 33.37 33.45 33.05 33.29 4,519,900 -0.09(-0.27%)
Aug 19, 2005 33.26 33.55 33.22 33.38 5,510,600 -0.01(-0.03%)
Aug 18, 2005 33.60 33.64 33.05 33.39 6,848,900 -0.48(-1.42%)
Aug 17, 2005 33.02 34.18 32.98 33.87 11,185,600 +0.70(+2.11%)
Aug 16, 2005 33.50 33.72 33.04 33.17 7,411,700 -0.43(-1.28%)
Aug 15, 2005 32.63 33.64 32.62 33.60 6,665,400 +0.35(+1.05%)
Aug 12, 2005 33.74 33.96 33.07 33.25 12,759,600 -1.44(-4.15%)
Aug 11, 2005 32.95 34.70 32.85 34.69 17,421,100 +1.99(+6.09%)
Aug 10, 2005 32.46 32.97 32.25 32.70 8,547,300 +0.26(+0.80%)
Aug 09, 2005 32.29 32.45 32.04 32.44 5,902,700 +0.30(+0.93%)
Aug 08, 2005 31.76 32.38 31.75 32.14 10,226,400 +0.84(+2.68%)
Aug 05, 2005 31.10 31.50 31.10 31.30 5,058,400 +0.10(+0.32%)
Aug 04, 2005 31.55 31.65 31.09 31.20 4,514,900 -0.42(-1.33%)
Aug 03, 2005 31.31 31.74 31.20 31.62 6,199,800 +0.14(+0.44%)
Aug 02, 2005 31.32 31.58 31.22 31.48 5,378,200 +0.30(+0.96%)
Aug 01, 2005 30.25 31.33 30.25 31.18 5,361,800 +0.01(+0.03%)
Jul 29, 2005 30.50 31.18 30.50 31.17 7,402,200 +0.89(+2.94%)
Jul 28, 2005 30.10 30.44 30.10 30.28 4,683,900 +0.20(+0.66%)
Jul 27, 2005 30.35 30.43 29.97 30.08 6,752,900 -0.28(-0.92%)
Jul 26, 2005 30.63 30.77 30.30 30.36 5,244,400 -0.26(-0.85%)
Jul 25, 2005 30.64 30.80 30.49 30.62 4,333,900 -0.32(-1.03%)
Jul 22, 2005 30.55 30.97 30.51 30.94 5,200,800 +0.16(+0.52%)
Jul 21, 2005 30.50 31.25 30.27 30.78 5,540,800 -0.12(-0.39%)
Jul 20, 2005 30.68 30.99 30.59 30.90 4,812,400 +0.05(+0.16%)
Jul 19, 2005 30.89 30.96 30.74 30.85 4,759,700 -0.05(-0.16%)
Jul 18, 2005 30.82 30.97 30.59 30.90 5,228,200 -0.09(-0.29%)
Jul 15, 2005 29.92 31.07 29.60 30.99 14,489,100 +1.39(+4.70%)
Jul 14, 2005 29.61 29.94 29.54 29.60 9,087,000 +0.01(+0.03%)
Jul 13, 2005 29.17 29.62 29.16 29.59 6,471,900 +0.43(+1.47%)
Jul 12, 2005 29.22 29.25 29.00 29.16 5,273,900 +0.19(+0.66%)
Jul 11, 2005 28.88 29.06 28.75 28.97 5,937,800 +0.32(+1.12%)
Jul 08, 2005 28.00 28.87 27.78 28.65 9,319,300 +0.65(+2.32%)
Jul 07, 2005 27.54 28.06 27.36 28.00 6,231,000 +0.30(+1.08%)
Jul 06, 2005 27.97 27.99 27.61 27.70 4,709,800 -0.27(-0.97%)
Jul 05, 2005 27.82 28.09 27.71 27.97 4,017,600 +0.03(+0.11%)
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.