FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
211.54 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:56 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 62.97 62.44 62.44 62.44 4,495,300 -0.45(-0.72%)
Dec 30, 2009 63.45 63.65 62.81 62.89 6,776,034 -0.70(-1.10%)
Dec 29, 2009 63.68 63.92 63.56 63.59 2,628,806 -0.02(-0.03%)
Dec 28, 2009 63.43 63.70 63.15 63.61 2,389,320 +0.19(+0.30%)
Dec 24, 2009 63.34 63.71 63.25 63.42 2,577,261 +0.06(+0.09%)
Dec 23, 2009 62.97 63.67 62.57 63.36 5,889,689 +0.39(+0.62%)
Dec 22, 2009 62.68 63.09 62.66 62.97 3,418,433 +0.31(+0.49%)
Dec 21, 2009 62.24 63.08 62.14 62.66 4,625,617 +0.49(+0.79%)
Dec 18, 2009 61.99 62.43 61.97 62.17 9,854,080 +0.25(+0.40%)
Dec 17, 2009 62.24 62.48 61.92 61.92 5,418,462 -0.49(-0.79%)
Dec 16, 2009 62.32 62.74 61.93 62.41 5,651,189 +0.41(+0.66%)
Dec 15, 2009 62.24 62.43 61.89 62.00 4,952,797 -0.14(-0.23%)
Dec 14, 2009 62.25 62.40 61.82 62.14 5,632,856 +0.48(+0.78%)
Dec 11, 2009 61.37 61.91 61.19 61.66 5,864,347 +0.61(+1.00%)
Dec 10, 2009 60.98 61.35 60.69 61.05 8,035,870 +0.45(+0.74%)
Dec 09, 2009 60.73 61.03 60.33 60.60 10,911,728 -0.01(-0.02%)
Dec 08, 2009 60.45 60.90 60.04 60.61 14,696,617 -1.32(-2.13%)
Dec 07, 2009 61.66 62.26 61.29 61.93 9,036,797 +0.34(+0.55%)
Dec 04, 2009 62.46 62.70 61.14 61.59 9,497,413 -0.38(-0.61%)
Dec 03, 2009 62.63 62.85 61.95 61.97 10,761,449 -0.53(-0.85%)
Dec 02, 2009 63.50 63.85 62.49 62.50 10,522,047 -1.04(-1.64%)
Dec 01, 2009 63.64 64.05 63.51 63.54 9,614,373 +0.29(+0.46%)
Nov 30, 2009 63.76 63.76 63.03 63.25 6,566,154 -0.35(-0.55%)
Nov 27, 2009 62.98 63.86 62.98 63.60 3,557,849 -0.85(-1.32%)
Nov 25, 2009 64.41 64.60 64.27 64.45 7,602,464 +0.23(+0.36%)
Nov 24, 2009 64.01 64.29 63.27 64.22 8,274,392 +0.23(+0.36%)
Nov 23, 2009 64.30 64.30 63.68 63.99 6,871,640 +0.02(+0.03%)
Nov 20, 2009 63.36 64.19 63.25 63.97 8,850,868 +0.56(+0.88%)
Nov 19, 2009 63.94 63.94 63.05 63.41 5,848,320 -0.57(-0.89%)
Nov 18, 2009 63.61 63.98 63.22 63.98 6,986,443 +0.41(+0.64%)
Nov 17, 2009 64.34 64.47 63.45 63.57 8,508,140 -0.96(-1.49%)
Nov 16, 2009 63.92 64.75 63.71 64.53 12,109,822 +0.95(+1.49%)
Nov 13, 2009 62.52 63.80 62.17 63.58 9,699,498 +1.41(+2.27%)
Nov 12, 2009 62.72 62.81 61.99 62.17 6,417,104 -0.66(-1.05%)
Nov 11, 2009 62.68 63.10 62.45 62.83 6,643,005 +0.55(+0.88%)
Nov 10, 2009 62.49 62.76 61.98 62.28 7,408,391 -0.36(-0.57%)
Nov 09, 2009 62.27 62.88 62.13 62.64 10,517,239 +0.92(+1.49%)
Nov 06, 2009 61.05 62.18 61.03 61.72 10,795,017 +0.68(+1.11%)
Nov 05, 2009 60.46 61.50 60.29 61.04 11,000,518 +0.75(+1.24%)
Nov 04, 2009 59.50 60.85 59.20 60.29 12,294,746 +1.05(+1.77%)
Nov 03, 2009 58.82 59.54 58.82 59.24 6,561,957 +0.08(+0.14%)
Nov 02, 2009 58.84 59.54 58.60 59.16 7,583,301 +0.55(+0.94%)
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%)
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.