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 (%)
Mar 30, 2012 97.88 98.25 97.76 98.10 4,431,609 +0.46(+0.47%)
Mar 29, 2012 96.95 97.70 96.93 97.64 4,103,595 +0.56(+0.58%)
Mar 28, 2012 97.52 97.84 97.06 97.08 5,055,341 -0.26(-0.27%)
Mar 27, 2012 97.29 97.83 97.07 97.34 4,873,797 +0.37(+0.38%)
Mar 26, 2012 96.16 97.03 96.10 96.97 5,644,029 +1.42(+1.49%)
Mar 23, 2012 95.91 95.94 95.13 95.55 6,041,834 -0.25(-0.26%)
Mar 22, 2012 96.13 96.48 95.77 95.80 7,721,200 -0.92(-0.95%)
Mar 21, 2012 97.53 97.82 96.72 96.72 6,038,575 -0.93(-0.95%)
Mar 20, 2012 97.46 97.85 97.07 97.65 4,757,082 -0.08(-0.08%)
Mar 19, 2012 97.36 98.10 97.32 97.73 4,634,430 +0.07(+0.07%)
Mar 16, 2012 98.42 98.55 97.57 97.66 7,337,895 -0.38(-0.39%)
Mar 15, 2012 97.15 98.19 97.15 98.04 5,768,120 +0.75(+0.77%)
Mar 14, 2012 96.69 97.44 96.68 97.29 7,209,054 +0.51(+0.53%)
Mar 13, 2012 96.99 97.29 96.37 96.78 6,312,841 +0.12(+0.12%)
Mar 12, 2012 97.05 97.48 96.58 96.66 4,502,854 -0.18(-0.19%)
Mar 09, 2012 97.45 97.60 96.53 96.84 7,808,972 -0.12(-0.12%)
Mar 08, 2012 97.00 97.65 96.46 96.96 16,840,630 -3.22(-3.21%)
Mar 07, 2012 100.00 100.44 99.54 100.18 5,794,856 +0.29(+0.29%)
Mar 06, 2012 99.18 100.20 99.10 99.89 6,701,744 -0.05(-0.05%)
Mar 05, 2012 99.42 100.35 98.84 99.94 6,287,915 +0.44(+0.44%)
Mar 02, 2012 99.27 99.64 98.96 99.50 4,311,799 +0.25(+0.25%)
Mar 01, 2012 99.28 99.68 99.14 99.25 4,086,882 -0.03(-0.03%)
Feb 29, 2012 99.86 99.88 99.26 99.28 5,461,029 -0.50(-0.50%)
Feb 28, 2012 99.77 100.10 99.50 99.78 4,365,786 -0.58(-0.58%)
Feb 27, 2012 100.03 100.75 99.50 100.36 4,044,449 +0.04(+0.04%)
Feb 24, 2012 100.76 100.76 100.05 100.32 3,661,956 -0.49(-0.49%)
Feb 23, 2012 100.81 101.04 100.40 100.81 4,166,498 +0.15(+0.15%)
Feb 22, 2012 100.15 100.75 100.15 100.66 3,918,815 +0.17(+0.17%)
Feb 21, 2012 100.12 100.75 100.00 100.49 4,474,796 +0.50(+0.50%)
Feb 17, 2012 99.66 100.25 99.41 99.99 4,931,647 +0.73(+0.74%)
Feb 16, 2012 98.36 99.44 98.36 99.26 3,996,275 +0.65(+0.66%)
Feb 15, 2012 99.66 99.75 98.31 98.61 5,260,433 -0.94(-0.94%)
Feb 14, 2012 99.51 99.64 98.95 99.55 3,520,703 -0.10(-0.10%)
Feb 13, 2012 99.72 99.92 99.28 99.65 2,971,091 +0.18(+0.18%)
Feb 10, 2012 99.52 99.66 98.94 99.47 3,875,273 -0.52(-0.52%)
Feb 09, 2012 100.06 100.46 99.70 99.99 3,608,260 -0.06(-0.06%)
Feb 08, 2012 101.12 101.29 99.60 100.05 5,433,517 -0.86(-0.85%)
Feb 07, 2012 99.57 101.18 99.56 100.91 6,025,307 +1.42(+1.43%)
Feb 06, 2012 99.96 100.00 99.34 99.49 3,486,537 -0.52(-0.52%)
Feb 03, 2012 99.18 100.27 99.04 100.01 5,600,855 +1.39(+1.41%)
Feb 02, 2012 98.26 98.82 98.26 98.62 3,983,923 +0.22(+0.22%)
Feb 01, 2012 99.46 99.49 98.36 98.40 6,141,244 -0.65(-0.66%)
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%)
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.