FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.62 USD  +1.40 (+0.68%)
Streaming Delayed Price  /  Updated: 12:38 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 98.32 98.54 97.63 98.08 5,343,015 -0.29(-0.29%)
Jul 30, 2013 98.00 98.54 97.85 98.37 4,127,414 +0.50(+0.51%)
Jul 29, 2013 97.96 98.03 97.39 97.87 3,592,485 -0.16(-0.16%)
Jul 26, 2013 97.25 98.08 96.92 98.03 4,561,726 +0.54(+0.55%)
Jul 25, 2013 96.67 97.59 96.56 97.49 4,209,097 +0.83(+0.86%)
Jul 24, 2013 97.21 97.40 96.30 96.66 5,198,165 -0.10(-0.10%)
Jul 23, 2013 97.55 97.72 96.68 96.76 6,993,612 -0.82(-0.84%)
Jul 22, 2013 97.41 100.27 97.06 97.58 13,209,975 -2.69(-2.68%)
Jul 19, 2013 100.20 100.41 99.53 100.27 4,509,538 +0.09(+0.09%)
Jul 18, 2013 100.48 100.77 99.99 100.18 3,401,564 +0.27(+0.27%)
Jul 17, 2013 100.05 100.35 99.30 99.91 5,382,396 -0.97(-0.96%)
Jul 16, 2013 100.18 101.12 99.47 100.88 4,407,298 +0.13(+0.13%)
Jul 15, 2013 101.60 101.73 100.70 100.75 4,481,447 -0.83(-0.82%)
Jul 12, 2013 100.59 101.81 100.50 101.58 4,767,336 +0.79(+0.78%)
Jul 11, 2013 100.75 100.96 99.76 100.79 4,064,588 +0.81(+0.81%)
Jul 10, 2013 100.15 100.36 99.40 99.98 3,532,760 -0.01(-0.01%)
Jul 09, 2013 100.24 100.37 99.20 99.99 4,121,319 +0.11(+0.11%)
Jul 08, 2013 100.28 100.50 99.55 99.88 4,065,027 +0.02(+0.02%)
Jul 05, 2013 100.69 100.84 99.25 99.86 3,934,780 -0.49(-0.49%)
Jul 03, 2013 99.95 100.56 99.71 100.35 1,685,494 +0.42(+0.42%)
Jul 02, 2013 99.82 100.50 99.39 99.93 3,851,043 +0.11(+0.11%)
Jul 01, 2013 99.35 100.30 99.26 99.82 4,053,519 +0.82(+0.83%)
Jun 28, 2013 99.51 100.11 98.93 99.00 5,388,555 -0.65(-0.65%)
Jun 27, 2013 99.45 99.82 99.13 99.65 4,497,099 +0.81(+0.82%)
Jun 26, 2013 98.36 99.14 98.04 98.84 3,589,053 +1.32(+1.35%)
Jun 25, 2013 97.91 97.99 97.14 97.52 3,211,888 +0.23(+0.24%)
Jun 24, 2013 96.54 97.71 96.02 97.29 4,244,521 +0.06(+0.06%)
Jun 21, 2013 97.36 97.75 96.89 97.23 7,228,254 +0.44(+0.45%)
Jun 20, 2013 98.37 98.68 96.62 96.79 5,515,414 -2.02(-2.04%)
Jun 19, 2013 99.71 100.07 98.53 98.81 3,518,597 -0.94(-0.94%)
Jun 18, 2013 98.98 100.04 98.95 99.75 3,340,008 +1.01(+1.02%)
Jun 17, 2013 99.30 99.69 98.30 98.74 4,885,470 +0.32(+0.33%)
Jun 14, 2013 98.83 99.42 98.23 98.42 3,351,009 -0.46(-0.47%)
Jun 13, 2013 98.10 99.07 97.87 98.88 2,927,705 +0.64(+0.65%)
Jun 12, 2013 98.74 99.10 98.07 98.24 4,485,137 +0.01(+0.01%)
Jun 11, 2013 99.02 99.49 98.07 98.23 4,813,107 -1.30(-1.31%)
Jun 10, 2013 99.80 100.18 99.12 99.53 5,718,791 +1.25(+1.27%)
Jun 07, 2013 97.06 98.69 97.00 98.28 5,036,706 +1.60(+1.65%)
Jun 06, 2013 96.39 96.83 95.16 96.68 5,817,996 +0.26(+0.27%)
Jun 05, 2013 98.13 98.16 96.12 96.42 5,394,802 -1.95(-1.98%)
Jun 04, 2013 98.01 98.68 97.64 98.37 4,902,970 +0.41(+0.42%)
Jun 03, 2013 96.77 97.99 96.57 97.96 4,224,307 +1.39(+1.44%)
May 31, 2013 96.89 97.71 96.56 96.57 5,445,869 -0.50(-0.52%)
May 30, 2013 98.42 98.59 96.79 97.07 8,028,876 -1.98(-2.00%)
May 29, 2013 100.64 100.64 98.28 99.05 8,770,665 -2.19(-2.16%)
May 28, 2013 101.06 101.94 100.88 101.24 14,082,839 +0.95(+0.95%)
May 24, 2013 100.66 100.66 99.73 100.29 13,161,055 -0.74(-0.73%)
May 23, 2013 101.14 101.51 100.35 101.03 13,743,083 -0.71(-0.70%)
May 22, 2013 102.18 102.40 101.41 101.74 4,649,625 -0.40(-0.39%)
May 21, 2013 101.65 102.62 101.42 102.14 4,079,810 +0.60(+0.59%)
May 20, 2013 101.24 101.94 101.24 101.54 2,233,047 +0.00(+0.00%)
May 17, 2013 101.10 101.90 100.80 101.54 4,017,259 +0.42(+0.42%)
May 16, 2013 101.58 101.78 100.84 101.12 4,252,720 -0.83(-0.81%)
May 15, 2013 101.30 102.03 101.30 101.95 3,403,959 +1.57(+1.56%)
May 13, 2013 100.02 100.70 99.80 100.38 3,154,049 +0.18(+0.18%)
May 10, 2013 99.95 100.20 99.40 100.20 5,037,306 +0.51(+0.51%)
May 09, 2013 100.78 101.23 99.46 99.69 10,628,965 -1.26(-1.25%)
May 08, 2013 102.28 102.28 100.76 100.95 5,224,682 -1.34(-1.31%)
May 07, 2013 102.09 102.52 101.79 102.29 4,304,394 +0.22(+0.22%)
May 06, 2013 102.76 102.80 102.05 102.07 3,314,175 -0.85(-0.83%)
May 03, 2013 102.92 102.99 102.55 102.92 4,109,560 +0.86(+0.84%)
May 02, 2013 101.46 102.34 101.12 102.06 3,821,271 +0.68(+0.67%)
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.