FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.50 USD  +1.65 (+0.80%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 95.22 95.36 94.56 94.56 6,751,091 -1.39(-1.45%)
Jul 30, 2014 96.19 96.34 95.57 95.95 6,059,163 +0.13(+0.14%)
Jul 29, 2014 95.89 96.42 95.71 95.82 6,712,535 +0.04(+0.04%)
Jul 28, 2014 95.50 95.97 95.39 95.78 4,863,067 +0.06(+0.06%)
Jul 25, 2014 95.36 95.85 95.32 95.72 4,992,812 +0.37(+0.39%)
Jul 24, 2014 95.48 95.62 95.27 95.35 7,780,670 +0.00(+0.00%)
Jul 23, 2014 95.51 95.82 94.82 95.35 9,359,321 -0.92(-0.96%)
Jul 22, 2014 95.39 96.85 95.10 96.27 12,387,586 -1.28(-1.31%)
Jul 21, 2014 98.52 98.63 97.55 97.55 6,272,645 -1.44(-1.45%)
Jul 18, 2014 98.64 99.09 98.13 98.99 4,050,442 +0.62(+0.63%)
Jul 17, 2014 98.96 99.09 98.35 98.37 4,099,124 -0.90(-0.91%)
Jul 16, 2014 99.65 99.80 98.76 99.27 7,089,177 -1.03(-1.03%)
Jul 15, 2014 100.32 100.37 99.86 100.30 3,787,021 -0.17(-0.17%)
Jul 14, 2014 100.69 100.73 100.30 100.47 4,114,148 +0.10(+0.10%)
Jul 11, 2014 100.66 100.81 100.03 100.37 2,812,462 -0.21(-0.21%)
Jul 10, 2014 100.22 101.05 100.16 100.58 3,269,475 -0.49(-0.48%)
Jul 09, 2014 100.30 101.25 100.26 101.07 5,135,020 +0.98(+0.98%)
Jul 08, 2014 99.79 100.57 99.73 100.09 3,104,916 -0.08(-0.08%)
Jul 07, 2014 100.75 100.75 99.82 100.17 3,848,713 -0.81(-0.80%)
Jul 03, 2014 101.32 100.98 100.98 100.98 2,295,800 +0.45(+0.45%)
Jul 02, 2014 101.02 101.08 100.35 100.53 3,200,650 -0.47(-0.47%)
Jul 01, 2014 100.43 101.36 100.24 101.00 3,781,245 +0.26(+0.26%)
Jun 30, 2014 101.27 101.48 100.50 100.74 4,259,743 -0.72(-0.71%)
Jun 27, 2014 101.25 101.67 101.15 101.46 2,785,864 -0.05(-0.05%)
Jun 26, 2014 101.61 101.89 101.07 101.51 2,780,754 -0.10(-0.10%)
Jun 25, 2014 101.09 101.90 101.03 101.61 3,661,919 +0.14(+0.14%)
Jun 24, 2014 101.84 102.18 101.41 101.47 4,585,769 -0.44(-0.43%)
Jun 23, 2014 101.64 101.99 101.51 101.91 2,887,053 -0.01(-0.01%)
Jun 20, 2014 102.20 102.30 101.66 101.92 5,418,106 +0.01(+0.01%)
Jun 19, 2014 101.04 102.03 101.04 101.91 3,317,120 +0.56(+0.55%)
Jun 18, 2014 101.74 101.79 100.91 101.35 5,431,332 +0.08(+0.08%)
Jun 17, 2014 100.91 101.84 100.82 101.27 6,458,011 +0.17(+0.17%)
Jun 16, 2014 100.42 101.17 100.24 101.10 4,008,004 +0.61(+0.61%)
Jun 13, 2014 99.41 100.59 99.41 100.49 4,018,653 +0.73(+0.73%)
Jun 12, 2014 100.41 101.01 99.54 99.76 5,514,306 -0.66(-0.66%)
Jun 11, 2014 100.74 100.96 100.33 100.42 6,274,992 -0.46(-0.46%)
Jun 10, 2014 101.61 101.61 100.68 100.88 5,527,793 -1.08(-1.06%)
Jun 06, 2014 102.41 102.62 101.78 101.96 2,955,593 -0.49(-0.48%)
Jun 05, 2014 102.34 102.60 101.75 102.45 2,407,767 +0.01(+0.01%)
Jun 04, 2014 101.36 102.47 101.27 102.44 3,581,550 +0.99(+0.98%)
Jun 03, 2014 101.64 102.00 101.41 101.45 3,344,627 -0.58(-0.57%)
Jun 02, 2014 101.39 102.50 101.32 102.03 2,984,978 +0.60(+0.59%)
May 30, 2014 101.25 101.46 100.71 101.43 4,232,438 +0.09(+0.09%)
May 29, 2014 101.27 101.49 100.87 101.34 4,097,891 +0.04(+0.04%)
May 28, 2014 101.84 102.04 100.86 101.30 8,902,867 -1.06(-1.04%)
May 27, 2014 102.20 102.90 102.07 102.36 5,093,247 +0.36(+0.35%)
May 23, 2014 102.52 102.00 102.00 102.00 4,174,300 -0.37(-0.36%)
May 22, 2014 102.65 102.98 102.23 102.37 1,518,446 -0.19(-0.19%)
May 21, 2014 101.71 102.58 101.55 102.56 2,735,638 +1.03(+1.01%)
May 20, 2014 102.05 102.44 101.44 101.53 3,111,461 -0.56(-0.55%)
May 19, 2014 102.81 102.83 101.74 102.09 3,835,637 -1.05(-1.02%)
May 16, 2014 102.55 103.39 102.35 103.14 5,080,977 +0.64(+0.62%)
May 15, 2014 102.78 103.00 102.15 102.50 3,797,355 -0.53(-0.51%)
May 14, 2014 103.69 103.78 102.54 103.03 3,825,263 -0.50(-0.48%)
May 13, 2014 103.32 103.62 102.50 103.53 3,955,362 +0.67(+0.65%)
May 12, 2014 102.95 103.33 102.79 102.86 3,816,498 -0.07(-0.07%)
May 09, 2014 101.85 102.95 101.82 102.93 3,649,434 +0.98(+0.96%)
May 08, 2014 102.00 102.18 101.43 101.95 3,381,282 -0.01(-0.01%)
May 07, 2014 101.26 102.11 100.95 101.96 4,300,718 +1.01(+1.00%)
May 06, 2014 101.06 101.29 100.80 100.95 2,977,845 -0.19(-0.19%)
May 05, 2014 101.38 101.38 100.59 101.14 3,467,658 -0.29(-0.29%)
May 02, 2014 101.11 102.28 100.99 101.43 4,934,023 +0.47(+0.47%)
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.