FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
198.12 USD  -1.16 (-0.58%)
Streaming Delayed Price  /  Updated: 12:41 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 60.20 60.98 59.69 59.79 6,960,082 -0.66(-1.09%)
Jul 30, 2008 60.05 60.78 59.90 60.45 7,732,816 +0.75(+1.26%)
Jul 29, 2008 59.70 60.00 57.97 59.70 10,143,483 +1.91(+3.31%)
Jul 28, 2008 58.70 59.08 57.70 57.79 7,273,262 -0.86(-1.47%)
Jul 25, 2008 58.59 59.99 58.35 58.65 7,948,962 +0.28(+0.48%)
Jul 24, 2008 58.70 59.25 58.00 58.37 8,426,995 -1.29(-2.16%)
Jul 23, 2008 61.20 61.21 58.52 59.66 15,047,542 -0.46(-0.77%)
Jul 22, 2008 59.50 60.60 59.50 60.12 9,621,933 +0.37(+0.62%)
Jul 21, 2008 60.36 60.90 59.19 59.75 8,614,875 -0.69(-1.14%)
Jul 18, 2008 60.41 61.00 59.91 60.44 7,257,996 +0.07(+0.12%)
Jul 17, 2008 59.80 60.98 59.01 60.37 9,481,842 +0.21(+0.35%)
Jul 16, 2008 58.52 60.34 58.20 60.16 10,214,592 +1.60(+2.73%)
Jul 15, 2008 57.52 59.46 57.33 58.56 9,576,281 +0.47(+0.81%)
Jul 14, 2008 57.91 58.50 57.51 58.09 7,040,115 +0.77(+1.34%)
Jul 11, 2008 57.88 58.36 57.19 57.32 9,801,290 -1.12(-1.92%)
Jul 10, 2008 59.14 59.30 58.14 58.44 8,734,917 -0.81(-1.37%)
Jul 09, 2008 58.70 59.50 58.28 59.25 10,559,639 +0.73(+1.25%)
Jul 08, 2008 57.70 58.66 57.33 58.52 9,710,899 +1.16(+2.02%)
Jul 07, 2008 57.42 58.01 56.64 57.36 8,011,763 +0.17(+0.30%)
Jul 04, 2008 57.60 57.88 56.26 57.19 5,834,766 +0.00(+0.00%)
Jul 03, 2008 57.60 57.88 56.26 57.19 5,834,766 -0.24(-0.42%)
Jul 02, 2008 57.40 58.43 57.18 57.43 9,864,995 +0.14(+0.24%)
Jul 01, 2008 55.87 57.35 55.55 57.29 12,089,057 +1.07(+1.90%)
Jun 30, 2008 56.70 57.43 55.52 56.22 12,268,437 -0.28(-0.50%)
Jun 27, 2008 56.63 57.19 55.17 56.50 14,277,686 +0.05(+0.09%)
Jun 26, 2008 57.48 58.10 56.41 56.45 10,465,837 -1.60(-2.76%)
Jun 25, 2008 57.34 58.39 56.78 58.05 8,294,203 +1.03(+1.81%)
Jun 24, 2008 57.55 57.81 56.08 57.02 9,697,430 +0.01(+0.02%)
Jun 23, 2008 57.75 58.05 56.94 57.01 7,033,805 -0.39(-0.68%)
Jun 20, 2008 58.26 58.50 57.35 57.40 10,426,973 -1.19(-2.03%)
Jun 19, 2008 58.07 58.97 57.87 58.59 6,060,836 +0.38(+0.65%)
Jun 18, 2008 58.95 59.40 58.05 58.21 6,248,725 -1.00(-1.69%)
Jun 17, 2008 60.27 60.33 59.07 59.21 5,305,350 -0.73(-1.22%)
Jun 16, 2008 59.44 60.30 59.39 59.94 4,520,645 -0.01(-0.02%)
Jun 13, 2008 59.61 60.33 59.40 59.95 5,033,671 +0.61(+1.03%)
Jun 12, 2008 58.98 59.85 58.92 59.34 6,261,210 +0.59(+1.00%)
Jun 11, 2008 59.77 59.77 58.64 58.75 6,613,321 -1.02(-1.71%)
Jun 10, 2008 59.61 60.41 59.01 59.77 9,083,045 +0.46(+0.78%)
Jun 09, 2008 58.37 59.56 58.00 59.31 11,668,537 +2.36(+4.14%)
Jun 06, 2008 57.70 57.82 56.84 56.95 7,365,802 -1.10(-1.89%)
Jun 05, 2008 57.96 58.50 57.77 58.05 7,715,821 +0.07(+0.12%)
Jun 04, 2008 57.43 58.62 57.43 57.98 7,601,463 +0.42(+0.73%)
Jun 03, 2008 58.70 58.91 57.21 57.56 9,188,914 -0.99(-1.69%)
Jun 02, 2008 59.12 59.19 58.07 58.55 4,930,410 -0.77(-1.30%)
May 30, 2008 59.54 59.64 58.80 59.32 5,132,128 -0.16(-0.27%)
May 29, 2008 58.70 59.84 58.62 59.48 4,506,423 +0.79(+1.35%)
May 28, 2008 58.37 59.05 58.35 58.69 5,481,867 +0.58(+1.00%)
May 27, 2008 57.87 58.46 57.55 58.11 5,896,026 +0.38(+0.66%)
May 26, 2008 58.37 58.37 57.31 57.73 0 +0.00(+0.00%)
May 23, 2008 58.37 58.37 57.31 57.73 5,778,771 -0.80(-1.37%)
May 22, 2008 58.75 59.26 58.42 58.53 5,110,950 -0.25(-0.43%)
May 21, 2008 59.77 59.96 58.41 58.78 7,842,820 -0.90(-1.51%)
May 20, 2008 60.28 60.45 59.14 59.68 8,618,538 -0.77(-1.27%)
May 19, 2008 60.76 60.87 60.40 60.45 4,924,514 -0.08(-0.13%)
May 16, 2008 60.87 60.95 60.27 60.53 5,690,907 -0.33(-0.54%)
May 15, 2008 60.40 60.88 59.66 60.86 6,108,373 +0.42(+0.69%)
May 14, 2008 61.35 61.50 60.27 60.44 8,562,486 -0.73(-1.19%)
May 13, 2008 60.90 61.76 60.76 61.17 6,601,163 +0.30(+0.49%)
May 12, 2008 59.30 61.04 59.30 60.87 6,268,225 +1.63(+2.75%)
May 09, 2008 59.06 59.58 59.06 59.24 5,219,431 -0.53(-0.89%)
May 08, 2008 59.73 59.80 58.79 59.77 7,987,673 +0.39(+0.66%)
May 07, 2008 60.40 60.69 59.25 59.38 6,222,650 -1.11(-1.84%)
May 06, 2008 60.61 60.70 60.09 60.49 5,147,446 -0.38(-0.62%)
May 05, 2008 60.96 60.99 60.30 60.87 5,311,820 -0.08(-0.13%)
May 02, 2008 60.90 61.24 60.80 60.95 7,353,345 +0.03(+0.05%)
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.