FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.30 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:43 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2001 29.13 29.50 29.01 29.14 4,359,300 +0.24(+0.83%)
Jul 30, 2001 28.60 29.05 28.45 28.90 2,095,400 +0.26(+0.91%)
Jul 27, 2001 28.70 28.92 28.60 28.64 2,585,100 -0.29(-1.00%)
Jul 26, 2001 28.97 29.10 28.71 28.93 3,571,200 -0.37(-1.26%)
Jul 25, 2001 28.53 29.44 28.45 29.30 7,503,800 +0.91(+3.21%)
Jul 24, 2001 28.24 28.59 27.99 28.39 8,264,900 +0.62(+2.23%)
Jul 23, 2001 27.97 28.68 27.69 27.77 6,509,700 +0.25(+0.91%)
Jul 20, 2001 27.50 27.75 27.45 27.52 2,961,600 -0.15(-0.54%)
Jul 19, 2001 27.88 27.94 27.51 27.67 3,008,600 -0.03(-0.11%)
Jul 18, 2001 27.70 27.88 27.57 27.70 3,068,500 -0.02(-0.07%)
Jul 17, 2001 27.60 27.89 27.32 27.72 2,664,800 +0.09(+0.33%)
Jul 16, 2001 27.30 27.89 27.30 27.63 3,607,200 -0.02(-0.07%)
Jul 13, 2001 26.83 27.69 26.83 27.65 4,014,100 +0.65(+2.41%)
Jul 12, 2001 26.63 27.23 26.20 27.00 3,423,200 +0.36(+1.35%)
Jul 11, 2001 26.20 27.04 26.19 26.64 5,751,000 -0.26(-0.97%)
Jul 10, 2001 26.86 27.32 26.65 26.90 5,415,900 +0.33(+1.24%)
Jul 09, 2001 26.53 26.72 26.30 26.57 2,696,000 +0.02(+0.08%)
Jul 06, 2001 27.03 27.06 26.05 26.55 5,248,900 -0.51(-1.88%)
Jul 05, 2001 27.32 27.39 27.03 27.06 2,010,900 -0.18(-0.66%)
Jul 03, 2001 27.58 27.59 26.92 27.24 1,709,900 -0.16(-0.58%)
Jul 02, 2001 27.20 27.54 27.20 27.40 3,917,800 +0.34(+1.26%)
Jun 29, 2001 27.79 27.79 27.00 27.06 14,439,500 -0.62(-2.24%)
Jun 28, 2001 27.56 27.99 27.53 27.68 2,710,400 +0.17(+0.62%)
Jun 27, 2001 27.42 27.75 27.15 27.51 2,946,800 -0.03(-0.11%)
Jun 26, 2001 27.96 27.98 27.00 27.54 9,066,300 -0.26(-0.94%)
Jun 25, 2001 27.97 28.19 27.66 27.80 3,658,300 -0.32(-1.14%)
Jun 22, 2001 28.40 28.43 27.81 28.12 4,046,300 -0.52(-1.82%)
Jun 21, 2001 28.00 28.66 28.00 28.64 3,504,300 +0.42(+1.49%)
Jun 20, 2001 28.00 28.51 27.80 28.22 3,903,200 +0.02(+0.07%)
Jun 19, 2001 28.50 28.80 27.98 28.20 4,407,300 -0.30(-1.05%)
Jun 18, 2001 28.42 28.55 28.14 28.50 5,075,800 -0.17(-0.59%)
Jun 15, 2001 29.34 29.88 28.42 28.67 11,853,500 -1.29(-4.31%)
Jun 14, 2001 30.00 30.40 29.80 29.96 4,808,100 -0.04(-0.13%)
Jun 13, 2001 29.92 30.29 29.85 30.00 3,222,700 +0.19(+0.64%)
Jun 12, 2001 29.67 30.05 29.48 29.81 3,717,600 -0.10(-0.33%)
Jun 11, 2001 29.45 29.99 29.25 29.91 2,642,300 +0.46(+1.56%)
Jun 08, 2001 29.66 30.00 28.91 29.45 2,461,900 -0.44(-1.47%)
Jun 07, 2001 29.57 30.06 29.52 29.89 2,525,700 +0.19(+0.64%)
Jun 06, 2001 30.10 30.45 29.61 29.70 5,231,300 +0.29(+0.99%)
Jun 05, 2001 29.26 29.75 29.00 29.41 4,723,200 +0.18(+0.62%)
Jun 04, 2001 29.55 29.60 29.08 29.23 3,596,600 -0.48(-1.62%)
Jun 01, 2001 30.28 30.34 29.52 29.71 4,096,200 -0.57(-1.88%)
May 31, 2001 30.08 30.67 29.84 30.28 5,132,400 -0.41(-1.34%)
May 30, 2001 30.50 30.81 30.26 30.69 3,601,200 -0.06(-0.20%)
May 29, 2001 30.52 30.79 30.31 30.75 2,782,100 +0.24(+0.79%)
May 25, 2001 30.48 30.59 30.27 30.51 2,056,600 -0.25(-0.81%)
May 24, 2001 30.15 30.76 30.12 30.76 2,997,300 +0.52(+1.72%)
May 23, 2001 30.15 30.35 29.85 30.24 4,142,100 -0.26(-0.85%)
May 22, 2001 30.70 30.96 30.20 30.50 6,826,700 +0.64(+2.14%)
May 21, 2001 29.77 29.97 29.02 29.86 5,809,200 +0.06(+0.20%)
May 18, 2001 28.55 29.90 28.52 29.80 8,899,900 +1.30(+4.56%)
May 17, 2001 27.50 28.75 27.50 28.50 7,799,800 +0.80(+2.89%)
May 16, 2001 27.60 27.98 27.40 27.70 4,870,500 +0.20(+0.73%)
May 15, 2001 27.75 28.11 27.45 27.50 4,320,400 -0.25(-0.90%)
May 14, 2001 27.50 27.90 27.36 27.75 6,319,700 +0.01(+0.04%)
May 11, 2001 27.11 27.78 27.05 27.74 4,851,300 +0.83(+3.08%)
May 10, 2001 27.20 27.21 26.91 26.91 5,256,700 -0.29(-1.07%)
May 09, 2001 26.30 27.20 26.25 27.20 6,109,200 +0.65(+2.45%)
May 08, 2001 26.78 26.95 26.50 26.55 4,155,100 -0.22(-0.82%)
May 07, 2001 26.97 27.01 26.65 26.77 3,380,700 -0.05(-0.19%)
May 04, 2001 26.43 26.86 26.41 26.82 6,354,700 -0.08(-0.30%)
May 03, 2001 27.56 27.56 26.75 26.90 6,436,500 -0.65(-2.36%)
May 02, 2001 27.79 27.79 27.25 27.55 3,582,800 -0.23(-0.83%)
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.