FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
207.22 USD  -1.16 (-0.56%)
Official Closing Price  /  Updated: 7:56 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 59.09 59.50 58.56 58.61 9,878,761 -0.53(-0.90%)
Oct 29, 2009 58.98 59.22 58.60 59.14 6,969,321 +0.50(+0.85%)
Oct 28, 2009 58.65 59.32 58.60 58.64 8,752,483 -0.38(-0.64%)
Oct 27, 2009 59.22 59.28 58.44 59.02 8,336,580 -0.18(-0.30%)
Oct 26, 2009 59.51 59.96 59.12 59.20 9,020,229 -0.23(-0.39%)
Oct 23, 2009 59.33 59.61 59.10 59.43 7,631,244 -0.07(-0.12%)
Oct 22, 2009 59.87 60.60 59.09 59.50 24,623,968 +1.17(+2.01%)
Oct 21, 2009 58.80 59.11 58.00 58.33 9,619,547 -0.59(-1.00%)
Oct 20, 2009 58.66 59.51 58.62 58.92 7,608,517 -0.36(-0.61%)
Oct 19, 2009 58.97 59.45 58.82 59.28 7,567,164 +0.50(+0.85%)
Oct 16, 2009 58.08 59.23 58.06 58.78 9,980,425 +0.58(+1.00%)
Oct 15, 2009 57.27 58.25 57.27 58.20 8,140,960 +0.70(+1.22%)
Oct 14, 2009 57.40 57.93 57.39 57.50 7,580,139 +0.45(+0.79%)
Oct 13, 2009 56.71 57.30 56.68 57.05 6,164,431 +0.37(+0.65%)
Oct 12, 2009 57.08 57.54 56.57 56.68 8,550,045 -0.02(-0.04%)
Oct 09, 2009 56.54 56.77 56.03 56.70 10,227,879 -0.17(-0.30%)
Oct 08, 2009 57.47 57.62 56.81 56.87 8,718,760 -0.27(-0.47%)
Oct 07, 2009 57.23 57.56 56.72 57.14 7,284,352 -0.30(-0.52%)
Oct 06, 2009 56.72 57.64 56.72 57.44 7,164,758 +0.83(+1.47%)
Oct 05, 2009 56.90 57.00 56.29 56.61 8,040,753 -0.10(-0.18%)
Oct 02, 2009 56.27 57.18 56.09 56.71 8,861,971 -0.03(-0.05%)
Oct 01, 2009 56.99 57.14 56.46 56.74 10,005,983 -0.33(-0.58%)
Sep 30, 2009 56.96 57.33 56.22 57.07 9,826,272 -0.10(-0.17%)
Sep 29, 2009 57.18 57.66 57.05 57.17 7,542,627 -0.48(-0.83%)
Sep 28, 2009 57.24 57.67 57.08 57.65 7,784,160 +0.70(+1.23%)
Sep 25, 2009 56.48 57.46 56.42 56.95 11,280,858 +0.83(+1.48%)
Sep 24, 2009 55.68 56.39 55.54 56.12 9,271,670 +0.58(+1.04%)
Sep 23, 2009 55.88 56.27 55.50 55.54 8,589,394 -0.27(-0.48%)
Sep 22, 2009 56.50 56.50 55.58 55.81 8,013,283 -0.33(-0.59%)
Sep 21, 2009 56.54 56.75 55.83 56.14 9,820,040 -0.86(-1.51%)
Sep 18, 2009 56.60 57.00 56.30 57.00 14,365,773 +0.54(+0.96%)
Sep 17, 2009 56.41 56.73 56.05 56.46 9,720,186 +1.38(+2.50%)
Sep 16, 2009 55.29 56.64 55.00 55.08 17,357,149 +0.10(+0.19%)
Sep 15, 2009 54.59 55.29 54.17 54.98 14,272,002 +0.83(+1.53%)
Sep 14, 2009 54.10 54.34 53.88 54.15 10,273,335 -0.24(-0.44%)
Sep 11, 2009 55.11 55.12 54.23 54.39 12,206,996 -0.46(-0.84%)
Sep 10, 2009 55.25 55.39 54.75 54.85 12,450,384 -0.24(-0.44%)
Sep 09, 2009 55.12 55.52 54.69 55.09 17,821,907 -1.13(-2.01%)
Sep 08, 2009 56.40 56.62 56.00 56.22 7,479,572 +0.08(+0.14%)
Sep 04, 2009 55.60 56.24 55.40 56.14 4,882,958 +0.57(+1.03%)
Sep 03, 2009 55.55 55.60 55.06 55.57 5,679,949 +0.20(+0.36%)
Sep 02, 2009 55.64 55.70 54.69 55.37 6,958,938 -0.27(-0.49%)
Sep 01, 2009 56.05 56.40 55.46 55.64 7,789,599 -0.60(-1.07%)
Aug 31, 2009 55.75 56.24 55.65 56.24 7,888,407 +0.17(+0.30%)
Aug 28, 2009 57.02 57.05 55.76 56.07 8,686,368 -1.09(-1.91%)
Aug 27, 2009 57.06 57.18 56.59 57.16 8,463,548 +0.16(+0.28%)
Aug 26, 2009 56.47 57.22 56.30 57.00 8,258,648 +0.55(+0.97%)
Aug 25, 2009 56.18 56.75 56.15 56.45 7,442,272 +0.54(+0.97%)
Aug 24, 2009 56.38 56.38 55.70 55.91 6,638,857 -0.36(-0.64%)
Aug 21, 2009 56.50 56.62 56.05 56.27 7,671,196 +0.13(+0.23%)
Aug 20, 2009 55.76 56.25 55.65 56.14 5,521,988 +0.49(+0.88%)
Aug 19, 2009 55.21 55.99 55.11 55.65 7,963,705 +0.39(+0.71%)
Aug 18, 2009 54.57 55.27 54.43 55.26 10,305,411 +0.36(+0.66%)
Aug 17, 2009 54.77 55.24 54.50 54.90 10,438,608 -0.37(-0.67%)
Aug 14, 2009 55.69 55.80 54.83 55.27 7,705,972 -0.51(-0.91%)
Aug 13, 2009 56.45 56.65 55.56 55.78 9,925,965 -0.48(-0.85%)
Aug 12, 2009 55.91 56.63 55.76 56.26 7,223,931 +0.24(+0.43%)
Aug 11, 2009 56.06 56.37 55.85 56.02 8,713,762 -0.25(-0.44%)
Aug 10, 2009 55.80 56.49 55.75 56.27 10,996,233 +1.07(+1.94%)
Aug 07, 2009 55.08 55.40 54.80 55.20 8,137,383 +0.36(+0.66%)
Aug 06, 2009 55.20 55.25 54.67 54.84 10,248,611 -0.25(-0.45%)
Aug 05, 2009 55.13 55.24 54.80 55.09 9,426,141 +0.09(+0.17%)
Aug 04, 2009 55.32 55.49 54.91 55.00 11,782,111 -0.23(-0.42%)
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.