FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.39 USD  -1.13 (-0.54%)
Official Closing Price  /  Updated: 7:26 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 92.11 92.50 91.89 91.99 4,940,600 +0.24(+0.26%)
Sep 28, 2012 92.01 92.01 90.40 91.75 9,525,295 -1.52(-1.63%)
Sep 27, 2012 93.38 93.63 93.12 93.27 3,839,462 +0.07(+0.08%)
Sep 26, 2012 92.89 93.35 92.88 93.20 4,391,987 +0.34(+0.37%)
Sep 25, 2012 93.91 94.00 92.82 92.86 4,697,489 -0.85(-0.91%)
Sep 24, 2012 93.33 93.92 93.16 93.71 3,721,981 +0.00(+0.00%)
Sep 21, 2012 93.63 93.91 93.39 93.71 7,249,950 +0.56(+0.60%)
Sep 20, 2012 92.78 93.20 92.75 93.15 3,981,461 +0.32(+0.34%)
Sep 19, 2012 93.24 93.45 92.76 92.83 3,979,851 -0.25(-0.27%)
Sep 18, 2012 92.04 93.10 92.00 93.08 5,272,808 +0.94(+1.02%)
Sep 17, 2012 91.75 92.43 91.72 92.14 5,294,541 +0.44(+0.48%)
Sep 14, 2012 91.87 92.12 91.47 91.70 6,395,754 +0.13(+0.14%)
Sep 13, 2012 90.54 91.89 90.54 91.57 5,666,432 +0.75(+0.83%)
Sep 12, 2012 91.47 91.65 90.61 90.82 5,363,119 -0.38(-0.42%)
Sep 11, 2012 91.87 92.10 91.17 91.20 5,595,497 -0.10(-0.11%)
Sep 10, 2012 90.95 91.50 90.90 91.30 5,008,106 +0.28(+0.31%)
Sep 07, 2012 91.08 91.08 90.42 91.02 4,889,557 +0.35(+0.39%)
Sep 06, 2012 89.59 90.79 89.56 90.67 5,925,050 +1.61(+1.81%)
Sep 05, 2012 89.30 89.46 88.85 89.06 3,597,774 +0.01(+0.01%)
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.