FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
220.21 USD  +0.72 (+0.33%)
Streaming Delayed Price  /  Updated: 5:23 AM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 44.95 45.27 44.71 45.05 4,770,700 +0.18(+0.40%)
Mar 29, 2007 45.29 45.30 44.66 44.87 5,264,746 +0.04(+0.09%)
Mar 28, 2007 44.85 45.04 44.46 44.83 5,982,800 -0.21(-0.47%)
Mar 27, 2007 44.87 45.19 44.82 45.04 4,722,700 -0.08(-0.18%)
Mar 26, 2007 45.49 45.49 44.65 45.12 5,300,480 +0.07(+0.16%)
Mar 23, 2007 45.00 45.14 44.34 45.05 6,040,674 +0.56(+1.26%)
Mar 22, 2007 44.55 44.67 44.37 44.49 6,240,731 -0.12(-0.27%)
Mar 21, 2007 44.27 44.70 43.82 44.61 4,548,900 +0.30(+0.68%)
Mar 20, 2007 43.95 44.35 43.74 44.31 3,929,600 +0.44(+1.00%)
Mar 19, 2007 43.65 44.24 43.65 43.87 4,978,200 +0.39(+0.90%)
Mar 16, 2007 42.50 43.73 42.50 43.48 9,810,800 +0.01(+0.02%)
Mar 15, 2007 43.50 43.75 43.40 43.47 5,665,500 -0.18(-0.41%)
Mar 14, 2007 43.57 43.87 43.06 43.65 6,574,100 +0.17(+0.39%)
Mar 13, 2007 44.67 44.63 43.43 43.48 8,612,900 -1.19(-2.66%)
Mar 12, 2007 44.32 44.89 44.09 44.67 7,331,500 +0.52(+1.18%)
Mar 09, 2007 43.80 44.49 43.78 44.15 6,216,200 +0.51(+1.17%)
Mar 08, 2007 44.00 44.16 43.40 43.64 6,853,100 +0.54(+1.25%)
Mar 07, 2007 42.92 43.26 42.65 43.10 5,990,100 +0.00(+0.00%)
Mar 06, 2007 43.17 43.25 42.31 43.10 7,306,100 +0.19(+0.44%)
Mar 05, 2007 43.46 43.73 42.85 42.91 6,871,000 -0.76(-1.74%)
Mar 02, 2007 44.10 44.47 43.63 43.67 6,448,300 -0.43(-0.98%)
Mar 01, 2007 43.49 44.44 42.94 44.10 10,729,819 +0.41(+0.94%)
Feb 28, 2007 44.56 44.56 43.38 43.69 11,700,600 -0.77(-1.73%)
Feb 27, 2007 45.54 45.75 44.00 44.46 9,694,800 -1.34(-2.93%)
Feb 26, 2007 46.00 46.15 45.76 45.80 5,905,318 -0.21(-0.46%)
Feb 23, 2007 46.05 46.21 45.83 46.01 3,857,700 -0.04(-0.09%)
Feb 22, 2007 45.85 46.09 45.81 46.05 4,804,000 +0.08(+0.17%)
Feb 21, 2007 45.80 46.12 45.74 45.97 5,621,200 +0.15(+0.33%)
Feb 20, 2007 45.17 45.90 45.05 45.82 6,353,200 +0.50(+1.10%)
Feb 16, 2007 45.00 45.38 44.86 45.32 6,806,900 +0.34(+0.76%)
Feb 15, 2007 44.90 45.24 44.84 44.98 4,127,300 -0.04(-0.09%)
Feb 14, 2007 44.95 45.05 44.71 45.02 5,361,004 +0.12(+0.27%)
Feb 13, 2007 44.85 44.97 44.71 44.90 5,110,839 +0.17(+0.38%)
Feb 12, 2007 44.50 44.90 44.40 44.73 5,649,894 +0.17(+0.38%)
Feb 09, 2007 44.47 44.90 44.42 44.56 4,946,700 +0.21(+0.47%)
Feb 08, 2007 44.73 44.84 44.14 44.35 6,018,400 -0.37(-0.83%)
Feb 07, 2007 44.75 44.88 44.46 44.72 3,362,000 -0.05(-0.11%)
Feb 06, 2007 44.70 44.86 44.43 44.77 4,016,600 +0.24(+0.54%)
Feb 05, 2007 44.46 44.71 44.30 44.53 3,520,900 -0.01(-0.02%)
Feb 02, 2007 44.48 44.74 44.42 44.54 4,724,100 +0.06(+0.13%)
Feb 01, 2007 44.26 44.52 44.20 44.48 6,086,700 +0.13(+0.29%)
Jan 31, 2007 43.77 44.44 43.65 44.35 7,350,900 +0.58(+1.33%)
Jan 30, 2007 43.48 43.85 43.48 43.77 5,818,200 +0.54(+1.25%)
Jan 29, 2007 42.78 43.65 42.75 43.23 8,262,100 +0.30(+0.70%)
Jan 26, 2007 43.02 43.09 42.54 42.93 8,542,300 -0.07(-0.16%)
Jan 25, 2007 43.98 44.14 42.86 43.00 10,630,200 -1.16(-2.63%)
Jan 24, 2007 44.45 44.48 44.04 44.16 11,019,000 -0.69(-1.54%)
Jan 23, 2007 44.55 45.00 44.40 44.85 6,140,200 +0.50(+1.13%)
Jan 22, 2007 44.80 44.80 44.20 44.35 4,918,000 -0.46(-1.03%)
Jan 19, 2007 44.67 44.90 44.30 44.81 5,116,900 +0.22(+0.49%)
Jan 18, 2007 44.87 44.99 44.52 44.59 4,690,500 -0.27(-0.60%)
Jan 17, 2007 44.57 45.06 44.39 44.86 9,439,700 +0.29(+0.65%)
Jan 16, 2007 44.36 44.65 44.17 44.57 5,377,700 +0.35(+0.79%)
Jan 12, 2007 44.67 44.68 44.09 44.22 7,103,000 -0.29(-0.65%)
Jan 11, 2007 44.22 44.60 44.11 44.51 5,626,900 +0.25(+0.56%)
Jan 10, 2007 43.78 44.29 43.46 44.26 6,374,800 +0.47(+1.07%)
Jan 09, 2007 43.86 44.15 43.59 43.79 6,832,800 +0.08(+0.18%)
Jan 08, 2007 43.50 43.85 43.25 43.71 4,538,500 +0.17(+0.39%)
Jan 05, 2007 43.40 43.82 43.34 43.54 5,701,000 +0.00(+0.00%)
Jan 04, 2007 43.75 43.86 42.87 43.54 9,826,100 -0.33(-0.75%)
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.