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 (%)
Feb 28, 2013 95.68 96.22 95.52 95.90 3,970,852 +0.17(+0.18%)
Feb 27, 2013 95.36 95.95 95.11 95.73 4,327,288 -0.49(-0.51%)
Feb 26, 2013 96.35 96.57 96.05 96.22 6,452,891 +0.08(+0.08%)
Feb 25, 2013 95.38 96.78 95.26 96.14 9,028,281 +0.89(+0.93%)
Feb 22, 2013 94.27 95.25 93.85 95.25 4,422,483 +1.11(+1.18%)
Feb 21, 2013 93.44 94.45 93.30 94.14 4,418,666 +0.23(+0.24%)
Feb 20, 2013 93.93 94.48 93.75 93.91 4,024,068 +0.06(+0.06%)
Feb 19, 2013 94.14 94.49 93.77 93.85 4,402,081 -0.05(-0.05%)
Feb 15, 2013 93.81 94.31 93.21 93.90 5,095,513 +0.34(+0.36%)
Feb 14, 2013 93.86 93.89 93.19 93.56 5,360,819 -0.44(-0.47%)
Feb 13, 2013 94.64 94.75 93.48 94.00 6,663,099 -1.10(-1.16%)
Feb 12, 2013 95.05 95.33 94.81 95.10 4,526,880 -0.07(-0.07%)
Feb 11, 2013 94.75 95.31 94.60 95.17 3,557,598 +0.30(+0.32%)
Feb 08, 2013 94.39 95.48 94.36 94.87 5,331,906 +0.24(+0.25%)
Feb 07, 2013 95.03 95.06 94.07 94.63 5,619,682 -0.44(-0.46%)
Feb 06, 2013 94.49 95.33 94.41 95.07 4,482,623 +0.47(+0.50%)
Feb 04, 2013 95.40 95.79 94.50 94.60 5,932,955 -1.35(-1.41%)
Feb 01, 2013 95.58 96.32 95.50 95.95 5,485,346 +0.66(+0.69%)
Jan 31, 2013 94.60 95.29 94.46 95.29 5,747,425 +0.62(+0.65%)
Jan 30, 2013 94.88 95.10 94.43 94.67 4,659,564 -0.25(-0.26%)
Jan 29, 2013 94.15 94.99 94.05 94.92 4,930,618 +0.56(+0.59%)
Jan 28, 2013 93.94 94.58 93.64 94.36 4,564,695 +0.64(+0.68%)
Jan 25, 2013 93.31 93.94 93.28 93.72 5,461,535 +0.41(+0.44%)
Jan 24, 2013 93.58 93.60 93.02 93.31 5,157,190 -0.17(-0.18%)
Jan 23, 2013 93.45 93.75 92.25 93.48 9,368,002 +0.53(+0.57%)
Jan 22, 2013 92.15 93.33 91.81 92.95 6,925,496 +0.69(+0.75%)
Jan 18, 2013 92.07 92.30 91.85 92.26 5,580,907 +0.50(+0.54%)
Jan 17, 2013 91.45 92.10 91.31 91.76 4,045,442 +0.66(+0.72%)
Jan 16, 2013 91.13 91.32 90.91 91.10 2,925,728 -0.41(-0.45%)
Jan 15, 2013 91.11 91.63 90.86 91.51 3,910,316 -0.02(-0.02%)
Jan 14, 2013 91.76 92.12 91.43 91.53 3,828,067 -0.20(-0.22%)
Jan 11, 2013 91.94 91.98 91.05 91.73 3,672,333 +0.33(+0.36%)
Jan 10, 2013 91.35 91.64 91.03 91.40 4,394,212 +0.59(+0.65%)
Jan 09, 2013 90.80 91.24 90.36 90.81 4,822,094 -0.13(-0.14%)
Jan 08, 2013 90.54 90.96 89.97 90.94 6,285,669 +0.03(+0.03%)
Jan 07, 2013 89.77 91.05 89.25 90.91 5,821,087 +1.06(+1.18%)
Jan 04, 2013 90.62 90.79 89.67 89.85 5,374,382 -0.78(-0.86%)
Jan 03, 2013 90.31 90.70 90.16 90.63 5,473,627 +0.51(+0.57%)
Jan 02, 2013 90.23 90.29 88.21 90.12 7,377,090 +1.91(+2.17%)
Dec 31, 2012 87.42 88.25 86.81 88.21 6,201,317 +0.63(+0.72%)
Dec 28, 2012 88.24 88.54 87.47 87.58 3,725,945 -1.14(-1.28%)
Dec 27, 2012 88.90 89.13 87.76 88.72 4,552,013 -0.02(-0.02%)
Dec 26, 2012 89.12 89.37 88.39 88.74 3,053,980 -0.55(-0.62%)
Dec 24, 2012 89.59 89.69 89.10 89.29 2,375,013 -0.89(-0.99%)
Dec 21, 2012 89.65 90.19 89.11 90.18 10,732,991 +0.14(+0.16%)
Dec 20, 2012 89.97 90.12 89.45 90.04 4,262,390 +0.33(+0.37%)
Dec 19, 2012 90.73 90.85 89.70 89.71 5,152,831 -0.81(-0.89%)
Dec 18, 2012 89.99 90.80 89.92 90.52 5,304,471 +0.61(+0.68%)
Dec 17, 2012 89.14 89.93 89.01 89.91 5,956,420 +1.03(+1.16%)
Dec 14, 2012 88.84 89.39 88.50 88.88 4,364,214 -0.29(-0.33%)
Dec 13, 2012 89.27 89.73 88.93 89.17 4,639,527 -0.14(-0.15%)
Dec 12, 2012 89.87 89.99 89.20 89.31 4,219,415 -0.31(-0.35%)
Dec 11, 2012 89.76 89.81 89.00 89.62 7,333,180 +0.21(+0.23%)
Dec 10, 2012 89.97 90.17 89.01 89.41 9,276,373 +0.93(+1.05%)
Dec 07, 2012 89.09 89.14 88.20 88.48 8,086,701 +0.39(+0.44%)
Dec 06, 2012 87.11 88.39 87.10 88.09 6,520,353 +1.12(+1.29%)
Dec 05, 2012 87.43 87.97 86.73 86.97 5,349,695 -0.23(-0.26%)
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.