FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
192.75 USD  +0.40 (+0.21%)
Streaming Delayed Price  /  Updated: 4:04 AM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 35.04 35.25 34.90 35.01 6,988,200 -0.01(-0.03%)
Jan 30, 2006 34.90 35.07 34.83 35.02 8,004,200 -0.03(-0.09%)
Jan 27, 2006 34.94 35.24 34.92 35.05 7,355,400 +0.11(+0.31%)
Jan 26, 2006 35.50 35.70 34.75 34.94 12,358,000 -0.22(-0.63%)
Jan 25, 2006 36.00 36.14 34.55 35.16 21,016,500 -0.69(-1.92%)
Jan 24, 2006 35.94 36.31 35.67 35.85 9,685,600 +0.14(+0.39%)
Jan 23, 2006 35.86 36.09 35.27 35.71 6,944,500 -0.15(-0.42%)
Jan 20, 2006 35.20 35.91 35.09 35.86 11,437,300 +0.66(+1.87%)
Jan 19, 2006 34.99 35.37 35.00 35.20 9,009,800 +0.21(+0.60%)
Jan 18, 2006 34.58 35.44 34.41 34.99 10,552,500 +0.40(+1.16%)
Jan 17, 2006 34.72 35.16 34.52 34.59 5,499,100 +0.12(+0.35%)
Jan 13, 2006 34.65 34.74 34.35 34.47 4,807,700 -0.32(-0.92%)
Jan 12, 2006 35.25 35.32 34.74 34.79 11,593,600 -0.55(-1.56%)
Jan 11, 2006 34.82 35.36 34.80 35.34 8,209,000 +0.60(+1.73%)
Jan 10, 2006 34.61 34.85 34.54 34.74 7,021,800 +0.03(+0.09%)
Jan 09, 2006 34.00 34.74 33.99 34.71 4,659,900 +0.65(+1.91%)
Jan 06, 2006 34.23 34.30 33.81 34.06 5,877,100 +0.20(+0.59%)
Jan 05, 2006 33.82 34.20 33.73 33.86 6,245,200 +0.04(+0.12%)
Jan 04, 2006 33.43 33.85 33.42 33.82 5,990,200 +0.30(+0.89%)
Jan 03, 2006 33.75 34.29 33.20 33.52 9,250,100 -0.20(-0.59%)
Dec 30, 2005 34.10 34.29 33.58 33.72 4,219,600 -0.42(-1.23%)
Dec 29, 2005 34.05 34.29 34.01 34.14 2,530,600 -0.05(-0.15%)
Dec 28, 2005 34.10 34.39 34.03 34.19 2,346,200 +0.09(+0.26%)
Dec 27, 2005 34.57 34.72 34.01 34.10 3,039,900 -0.45(-1.30%)
Dec 23, 2005 34.70 34.70 34.33 34.55 1,930,300 -0.03(-0.09%)
Dec 22, 2005 34.50 34.68 34.11 34.58 3,326,600 +0.14(+0.41%)
Dec 21, 2005 34.20 34.75 34.20 34.44 4,031,000 +0.29(+0.85%)
Dec 20, 2005 34.00 34.35 33.80 34.15 4,172,500 +0.05(+0.15%)
Dec 19, 2005 34.75 34.93 34.07 34.10 3,801,800 -0.65(-1.87%)
Dec 16, 2005 34.98 35.12 34.69 34.75 7,956,400 -0.23(-0.66%)
Dec 15, 2005 35.51 35.69 34.85 34.98 5,619,900 -0.52(-1.46%)
Dec 14, 2005 35.17 35.65 35.11 35.50 4,990,100 +0.23(+0.65%)
Dec 13, 2005 34.35 35.54 34.35 35.27 5,928,000 +0.80(+2.32%)
Dec 12, 2005 34.84 34.84 34.34 34.47 3,962,900 -0.37(-1.06%)
Dec 09, 2005 35.10 35.22 34.10 34.84 4,617,000 +0.02(+0.06%)
Dec 08, 2005 35.12 35.36 34.70 34.82 5,474,200 -0.44(-1.25%)
Dec 07, 2005 35.00 35.27 34.81 35.26 6,220,600 +0.10(+0.28%)
Dec 06, 2005 34.83 35.26 34.78 35.16 8,155,500 +0.59(+1.71%)
Dec 05, 2005 34.74 34.91 34.40 34.57 6,958,700 -0.34(-0.97%)
Dec 02, 2005 35.33 35.25 34.75 34.91 8,186,900 -0.42(-1.19%)
Dec 01, 2005 34.23 35.38 34.06 35.33 13,905,500 +1.48(+4.37%)
Nov 30, 2005 34.15 34.76 33.84 33.85 8,155,600 -0.08(-0.24%)
Nov 29, 2005 34.24 34.58 33.88 33.93 6,487,100 -0.02(-0.06%)
Nov 28, 2005 33.63 34.10 33.52 33.95 6,393,500 +0.49(+1.46%)
Nov 25, 2005 33.77 33.78 33.46 33.46 2,311,200 -0.25(-0.74%)
Nov 23, 2005 33.04 33.88 33.01 33.71 6,450,300 +0.72(+2.18%)
Nov 22, 2005 33.02 33.08 32.80 32.99 4,723,500 -0.08(-0.24%)
Nov 21, 2005 33.02 33.17 32.82 33.07 4,801,200 -0.02(-0.06%)
Nov 18, 2005 33.55 33.55 32.94 33.09 7,016,200 -0.10(-0.30%)
Nov 17, 2005 33.08 33.36 32.88 33.19 5,804,700 +0.39(+1.19%)
Nov 16, 2005 33.31 33.60 32.73 32.80 6,758,100 -0.51(-1.53%)
Nov 15, 2005 33.97 34.05 33.16 33.31 8,501,100 -0.62(-1.83%)
Nov 14, 2005 33.80 34.25 33.75 33.93 7,199,800 +0.13(+0.38%)
Nov 11, 2005 33.35 33.89 33.03 33.80 6,658,400 +0.57(+1.72%)
Nov 10, 2005 32.95 33.28 32.71 33.23 6,847,100 -0.10(-0.30%)
Nov 09, 2005 34.01 34.18 33.28 33.33 6,887,900 -0.67(-1.97%)
Nov 08, 2005 33.70 34.05 33.33 34.00 9,552,900 +0.30(+0.89%)
Nov 07, 2005 33.43 33.81 33.09 33.70 12,291,500 +0.27(+0.81%)
Nov 04, 2005 33.28 33.48 33.03 33.43 6,120,400 +0.20(+0.60%)
Nov 03, 2005 32.45 33.32 32.35 33.23 10,127,500 +0.97(+3.01%)
Nov 02, 2005 32.20 32.46 31.93 32.26 7,612,400 +0.49(+1.54%)
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.