FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
213.72 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:11 AM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 99.04 99.26 98.25 99.05 6,563,126 +0.36(+0.36%)
Jan 30, 2012 98.04 98.81 97.70 98.69 6,104,565 +0.00(+0.00%)
Jan 27, 2012 98.57 98.94 98.35 98.69 5,136,505 -0.49(-0.49%)
Jan 26, 2012 99.54 99.71 98.69 99.18 4,590,433 -0.05(-0.05%)
Jan 25, 2012 98.41 99.51 98.05 99.23 7,544,000 +0.48(+0.49%)
Jan 24, 2012 101.02 101.02 98.41 98.75 11,639,374 -2.20(-2.18%)
Jan 23, 2012 101.71 101.89 100.04 100.95 6,059,050 -0.79(-0.78%)
Jan 20, 2012 101.39 102.22 101.27 101.74 5,630,308 +0.48(+0.47%)
Jan 19, 2012 101.77 101.80 100.70 101.26 4,763,286 -0.30(-0.30%)
Jan 18, 2012 100.90 101.87 100.74 101.56 4,844,278 +1.01(+1.00%)
Jan 17, 2012 100.59 101.20 100.05 100.55 4,555,737 +0.20(+0.20%)
Jan 13, 2012 100.18 100.43 99.61 100.35 4,134,750 -0.22(-0.22%)
Jan 12, 2012 100.37 100.65 100.07 100.57 4,022,669 +0.64(+0.64%)
Jan 11, 2012 99.62 100.11 99.35 99.93 4,622,498 +0.23(+0.23%)
Jan 10, 2012 100.24 100.45 99.35 99.70 5,075,799 +0.06(+0.06%)
Jan 09, 2012 100.88 100.93 99.51 99.64 4,433,663 -0.96(-0.95%)
Jan 06, 2012 100.09 100.77 99.87 100.60 6,775,353 +0.77(+0.77%)
Jan 05, 2012 99.47 100.40 98.68 99.83 8,163,754 +0.44(+0.44%)
Jan 04, 2012 99.11 100.30 98.76 99.39 6,754,187 -0.94(-0.94%)
Dec 30, 2011 100.81 100.81 100.27 100.33 2,959,942 -0.48(-0.48%)
Dec 29, 2011 99.75 101.00 99.60 100.81 3,978,655 +1.23(+1.24%)
Dec 28, 2011 100.73 100.75 99.46 99.58 3,091,805 -0.97(-0.96%)
Dec 27, 2011 100.17 100.82 100.00 100.55 3,032,607 +0.40(+0.40%)
Dec 23, 2011 98.84 100.15 98.76 100.15 3,516,741 +0.95(+0.96%)
Dec 21, 2011 98.98 99.50 98.70 99.20 5,405,605 +0.38(+0.38%)
Dec 20, 2011 98.07 98.92 97.93 98.82 5,956,125 +1.58(+1.62%)
Dec 19, 2011 97.92 98.37 96.98 97.24 5,154,998 -0.25(-0.26%)
Dec 16, 2011 98.54 98.62 97.08 97.49 8,868,057 -0.65(-0.66%)
Dec 15, 2011 98.51 98.78 97.86 98.14 5,552,930 +0.53(+0.54%)
Dec 14, 2011 97.76 98.46 97.16 97.61 6,347,044 -0.39(-0.40%)
Dec 13, 2011 98.74 98.95 97.76 98.00 6,862,182 -0.48(-0.49%)
Dec 12, 2011 97.67 98.53 97.20 98.48 5,804,844 +0.45(+0.46%)
Dec 09, 2011 97.67 98.43 97.62 98.03 5,721,348 +1.11(+1.15%)
Dec 08, 2011 97.03 98.29 96.72 96.92 8,120,257 +0.47(+0.49%)
Dec 07, 2011 95.83 96.65 95.50 96.45 5,137,771 +0.44(+0.46%)
Dec 06, 2011 95.47 96.27 94.82 96.01 5,347,674 +0.66(+0.69%)
Dec 05, 2011 96.42 96.59 95.08 95.35 5,906,891 -0.35(-0.37%)
Dec 02, 2011 96.37 96.47 95.32 95.70 4,024,126 +0.20(+0.21%)
Dec 01, 2011 95.44 95.88 95.22 95.50 4,860,256 -0.02(-0.02%)
Nov 30, 2011 94.85 95.54 94.64 95.52 7,679,590 +2.06(+2.20%)
Nov 29, 2011 93.54 93.79 93.11 93.46 5,647,519 -0.30(-0.32%)
Nov 28, 2011 93.19 93.99 93.07 93.76 6,101,102 +1.66(+1.80%)
Nov 25, 2011 91.87 92.45 91.80 92.10 2,452,402 +0.23(+0.25%)
Nov 23, 2011 92.32 92.50 91.70 91.87 4,556,439 -0.78(-0.84%)
Nov 22, 2011 91.90 93.14 91.81 92.65 4,695,649 +0.37(+0.40%)
Nov 21, 2011 92.03 92.62 91.22 92.28 5,869,239 -0.46(-0.50%)
Nov 18, 2011 92.56 93.00 92.19 92.74 4,791,508 +0.45(+0.49%)
Nov 17, 2011 93.14 93.55 91.72 92.29 5,434,903 -0.86(-0.92%)
Nov 16, 2011 93.91 94.33 93.07 93.15 3,914,404 -1.32(-1.40%)
Nov 15, 2011 93.87 94.91 93.70 94.47 5,577,253 +0.41(+0.44%)
Nov 14, 2011 94.35 94.80 93.86 94.06 3,232,110 -0.70(-0.74%)
Nov 11, 2011 93.93 94.95 93.86 94.76 4,425,424 +1.50(+1.61%)
Nov 10, 2011 93.28 93.49 92.59 93.26 4,189,329 +0.61(+0.66%)
Nov 09, 2011 93.41 93.96 92.35 92.65 6,665,829 -1.95(-2.06%)
Nov 08, 2011 94.96 95.45 93.83 94.60 7,195,446 -0.02(-0.02%)
Nov 07, 2011 93.92 94.70 93.22 94.62 4,609,162 +0.81(+0.86%)
Nov 04, 2011 92.84 93.83 92.30 93.81 5,615,228 +0.81(+0.87%)
Nov 03, 2011 92.83 93.15 92.28 93.00 5,245,355 +0.47(+0.51%)
Nov 02, 2011 92.33 92.83 91.67 92.53 5,421,603 +0.62(+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.