FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
214.21 USD  +1.22 (+0.57%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 87.42 88.25 86.81 88.21 6,201,317 +0.63(+0.72%)
Dec 28, 2012 88.24 88.54 87.47 87.58 3,725,945 -1.14(-1.28%)
Dec 27, 2012 88.90 89.13 87.76 88.72 4,552,013 -0.02(-0.02%)
Dec 26, 2012 89.12 89.37 88.39 88.74 3,053,980 -0.55(-0.62%)
Dec 24, 2012 89.59 89.69 89.10 89.29 2,375,013 -0.89(-0.99%)
Dec 21, 2012 89.65 90.19 89.11 90.18 10,732,991 +0.14(+0.16%)
Dec 20, 2012 89.97 90.12 89.45 90.04 4,262,390 +0.33(+0.37%)
Dec 19, 2012 90.73 90.85 89.70 89.71 5,152,831 -0.81(-0.89%)
Dec 18, 2012 89.99 90.80 89.92 90.52 5,304,471 +0.61(+0.68%)
Dec 17, 2012 89.14 89.93 89.01 89.91 5,956,420 +1.03(+1.16%)
Dec 14, 2012 88.84 89.39 88.50 88.88 4,364,214 -0.29(-0.33%)
Dec 13, 2012 89.27 89.73 88.93 89.17 4,639,527 -0.14(-0.15%)
Dec 12, 2012 89.87 89.99 89.20 89.31 4,219,415 -0.31(-0.35%)
Dec 11, 2012 89.76 89.81 89.00 89.62 7,333,180 +0.21(+0.23%)
Dec 10, 2012 89.97 90.17 89.01 89.41 9,276,373 +0.93(+1.05%)
Dec 07, 2012 89.09 89.14 88.20 88.48 8,086,701 +0.39(+0.44%)
Dec 06, 2012 87.11 88.39 87.10 88.09 6,520,353 +1.12(+1.29%)
Dec 05, 2012 87.43 87.97 86.73 86.97 5,349,695 -0.23(-0.26%)
Dec 04, 2012 86.64 87.38 86.27 87.20 6,109,627 +0.16(+0.18%)
Nov 30, 2012 86.08 87.31 85.95 87.04 7,373,605 +0.55(+0.64%)
Nov 29, 2012 86.44 86.98 86.10 86.49 4,873,851 -0.03(-0.03%)
Nov 28, 2012 85.91 86.66 85.69 86.52 7,155,234 +0.60(+0.70%)
Nov 27, 2012 86.24 86.46 85.82 85.92 4,633,125 -0.32(-0.37%)
Nov 26, 2012 86.53 86.67 85.80 86.24 5,619,167 -0.81(-0.93%)
Nov 23, 2012 86.77 87.07 86.56 87.05 2,474,400 +1.04(+1.21%)
Nov 21, 2012 86.06 86.26 85.29 86.01 3,900,767 +0.33(+0.39%)
Nov 20, 2012 85.17 86.17 85.10 85.68 5,822,717 +0.64(+0.75%)
Nov 19, 2012 84.54 85.05 84.37 85.04 5,560,386 +0.92(+1.09%)
Nov 16, 2012 84.17 84.39 83.31 84.12 6,909,388 +0.07(+0.08%)
Nov 15, 2012 84.39 84.74 83.61 84.05 7,639,141 -0.57(-0.67%)
Nov 14, 2012 84.85 85.61 84.18 84.62 8,139,339 -0.02(-0.02%)
Nov 13, 2012 84.76 85.28 84.52 84.64 4,836,712 -0.24(-0.28%)
Nov 12, 2012 84.95 85.30 84.60 84.88 4,101,849 +0.14(+0.17%)
Nov 09, 2012 84.47 85.10 84.05 84.74 11,030,494 -0.39(-0.46%)
Nov 08, 2012 86.39 87.00 84.96 85.13 11,398,261 -1.73(-1.99%)
Nov 07, 2012 87.81 87.98 86.70 86.86 5,961,450 -1.11(-1.26%)
Nov 06, 2012 87.72 88.13 87.63 87.97 5,581,555 +0.51(+0.58%)
Nov 05, 2012 86.97 87.63 86.70 87.46 5,023,145 +0.60(+0.69%)
Nov 02, 2012 87.35 87.90 86.76 86.86 7,909,748 +0.06(+0.07%)
Nov 01, 2012 87.00 87.10 86.40 86.80 7,376,242 +0.00(+0.00%)
Oct 31, 2012 87.48 87.54 86.37 86.80 6,899,583 +0.09(+0.10%)
Oct 26, 2012 87.46 86.71 86.71 86.71 7,684,500 -0.62(-0.71%)
Oct 25, 2012 87.78 87.79 86.97 87.33 4,978,706 +0.05(+0.06%)
Oct 24, 2012 88.45 88.45 87.09 87.28 6,497,924 -0.68(-0.77%)
Oct 23, 2012 88.02 88.38 87.32 87.96 7,763,726 -0.76(-0.86%)
Oct 19, 2012 90.07 90.25 88.55 88.72 19,497,050 -4.14(-4.46%)
Oct 18, 2012 93.67 93.74 92.61 92.86 6,795,706 -0.82(-0.88%)
Oct 17, 2012 93.96 94.16 93.25 93.68 5,623,761 -0.41(-0.44%)
Oct 16, 2012 93.97 94.09 93.64 94.09 4,678,944 +0.59(+0.63%)
Oct 15, 2012 92.78 93.74 92.65 93.50 5,630,683 +0.99(+1.07%)
Oct 12, 2012 92.57 92.70 92.35 92.51 3,411,134 +0.15(+0.16%)
Oct 11, 2012 92.66 93.00 92.36 92.36 4,273,169 -0.04(-0.04%)
Oct 10, 2012 92.94 93.37 92.36 92.40 6,712,096 +0.29(+0.31%)
Oct 09, 2012 91.46 92.60 91.42 92.11 7,048,804 +0.57(+0.62%)
Oct 08, 2012 90.97 91.65 90.81 91.54 3,894,837 +0.54(+0.59%)
Oct 05, 2012 91.49 91.56 90.70 91.00 4,166,152 -0.03(-0.03%)
Oct 04, 2012 90.90 91.19 90.59 91.03 4,478,222 +0.68(+0.75%)
Oct 03, 2012 91.10 91.25 90.27 90.35 6,331,271 -0.58(-0.64%)
Oct 02, 2012 92.17 92.23 90.72 90.93 5,902,641 -1.06(-1.15%)
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.