FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
195.27 USD  +0.27 (+0.14%)
Streaming Delayed Price  /  Updated: 8:09 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 62.76 62.94 61.81 62.00 0 -0.89(-1.42%)
Aug 28, 2008 62.34 62.95 61.71 62.89 5,762,605 +0.81(+1.30%)
Aug 27, 2008 62.59 62.59 61.37 62.08 4,890,722 -0.05(-0.08%)
Aug 26, 2008 62.07 62.27 61.21 62.13 5,546,989 +0.05(+0.08%)
Aug 25, 2008 63.21 63.21 61.90 62.08 5,997,505 -1.34(-2.11%)
Aug 22, 2008 62.69 63.90 62.69 63.42 0 +1.11(+1.78%)
Aug 21, 2008 61.93 62.85 61.90 62.31 5,135,232 -0.12(-0.19%)
Aug 20, 2008 62.64 62.67 61.96 62.43 4,626,436 -0.03(-0.05%)
Aug 19, 2008 63.00 63.02 62.25 62.46 5,645,238 -0.83(-1.31%)
Aug 18, 2008 63.89 64.23 63.04 63.29 6,953,412 -0.34(-0.53%)
Aug 15, 2008 64.13 64.35 63.23 63.63 0 +0.03(+0.05%)
Aug 14, 2008 62.65 64.29 62.00 63.60 9,297,818 +0.82(+1.31%)
Aug 13, 2008 64.01 64.09 61.94 62.78 12,379,358 -1.16(-1.81%)
Aug 12, 2008 65.21 65.43 63.62 63.94 13,145,982 -2.01(-3.05%)
Aug 11, 2008 65.04 67.00 64.77 65.95 14,770,397 +0.28(+0.43%)
Aug 08, 2008 62.39 66.24 61.55 65.67 27,536,512 +3.81(+6.16%)
Aug 07, 2008 61.90 63.06 61.31 61.86 12,579,103 -0.28(-0.45%)
Aug 06, 2008 61.90 62.42 61.42 62.14 9,689,717 -0.19(-0.30%)
Aug 05, 2008 60.79 62.41 60.67 62.33 13,334,624 +1.78(+2.94%)
Aug 04, 2008 59.84 60.96 59.77 60.55 6,068,504 +0.78(+1.31%)
Aug 01, 2008 59.83 60.51 59.44 59.77 7,167,556 -0.02(-0.03%)
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%)
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.