FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.50 USD  +1.65 (+0.80%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.37 35.50 35.13 35.39 4,108,200 +0.10(+0.28%)
Jul 28, 2006 34.80 35.40 34.62 35.29 5,034,200 +0.56(+1.61%)
Jul 27, 2006 34.70 34.95 34.45 34.73 5,281,300 +0.28(+0.81%)
Jul 26, 2006 34.49 34.77 34.39 34.45 6,801,400 -0.31(-0.89%)
Jul 25, 2006 35.00 35.34 34.65 34.76 8,185,500 -0.08(-0.23%)
Jul 24, 2006 34.69 34.96 34.57 34.84 4,144,800 +0.14(+0.40%)
Jul 21, 2006 34.72 34.75 34.45 34.70 5,696,300 +0.03(+0.09%)
Jul 20, 2006 34.91 35.00 34.52 34.67 4,997,000 -0.42(-1.20%)
Jul 19, 2006 34.81 35.20 34.70 35.09 6,201,000 +0.28(+0.80%)
Jul 18, 2006 35.00 35.16 34.57 34.81 8,332,100 +0.09(+0.26%)
Jul 17, 2006 34.00 34.96 33.79 34.72 12,845,300 +1.68(+5.08%)
Jul 14, 2006 32.96 33.13 32.75 33.04 5,022,400 -0.13(-0.39%)
Jul 13, 2006 33.55 33.68 33.08 33.17 4,478,800 -0.64(-1.89%)
Jul 12, 2006 34.38 34.45 33.66 33.81 5,316,400 -0.47(-1.37%)
Jul 11, 2006 33.79 34.33 33.30 34.28 5,715,000 +0.60(+1.78%)
Jul 10, 2006 33.50 33.89 33.39 33.68 3,825,300 +0.50(+1.51%)
Jul 07, 2006 33.52 33.71 33.09 33.18 4,125,300 -0.51(-1.51%)
Jul 06, 2006 33.72 33.84 33.43 33.69 3,668,100 -0.07(-0.21%)
Jul 05, 2006 33.45 33.88 33.30 33.76 4,384,600 -0.21(-0.62%)
Jul 03, 2006 33.70 34.00 33.57 33.97 1,764,400 +0.37(+1.10%)
Jun 30, 2006 33.81 34.60 33.57 33.60 7,905,700 +0.04(+0.12%)
Jun 29, 2006 32.40 33.69 32.40 33.56 9,098,100 +1.59(+4.97%)
Jun 28, 2006 32.50 32.59 31.91 31.97 8,569,800 -0.54(-1.66%)
Jun 27, 2006 32.50 32.79 32.49 32.51 4,593,800 -0.15(-0.46%)
Jun 26, 2006 32.60 32.80 32.43 32.66 3,806,100 +0.06(+0.18%)
Jun 23, 2006 32.55 33.01 32.50 32.60 3,769,400 +0.05(+0.15%)
Jun 22, 2006 33.20 33.40 32.48 32.55 5,239,700 -0.85(-2.54%)
Jun 21, 2006 32.85 33.54 32.85 33.40 6,911,000 +0.44(+1.33%)
Jun 20, 2006 33.00 33.11 32.70 32.96 5,103,300 +0.11(+0.33%)
Jun 19, 2006 33.11 33.25 32.76 32.85 4,129,400 -0.29(-0.88%)
Jun 16, 2006 33.31 33.35 32.94 33.14 6,044,900 -0.21(-0.63%)
Jun 15, 2006 32.91 33.53 32.64 33.35 6,635,500 +0.50(+1.52%)
Jun 14, 2006 32.00 32.96 31.97 32.85 7,856,300 +0.91(+2.85%)
Jun 13, 2006 33.00 33.47 31.73 31.94 7,657,900 -0.99(-3.01%)
Jun 12, 2006 33.50 33.62 32.83 32.93 5,335,000 -0.45(-1.35%)
Jun 09, 2006 33.65 33.88 33.38 33.38 4,131,600 -0.31(-0.92%)
Jun 08, 2006 33.57 33.74 32.98 33.69 8,470,300 +0.37(+1.11%)
Jun 07, 2006 33.50 33.77 33.30 33.32 5,070,600 +0.01(+0.03%)
Jun 06, 2006 33.25 33.55 32.81 33.31 5,780,300 +0.16(+0.48%)
Jun 05, 2006 33.51 33.56 33.08 33.15 4,387,300 -0.36(-1.07%)
Jun 02, 2006 33.55 33.78 33.25 33.51 4,423,400 -0.17(-0.50%)
Jun 01, 2006 32.97 33.74 32.96 33.68 6,745,800 +0.51(+1.54%)
May 31, 2006 32.78 33.28 32.72 33.17 6,085,700 +0.45(+1.38%)
May 30, 2006 32.80 33.08 32.62 32.72 4,502,700 -0.20(-0.61%)
May 26, 2006 33.35 33.35 32.88 32.92 6,168,500 -0.34(-1.02%)
May 25, 2006 33.14 33.28 32.88 33.26 7,128,000 +0.31(+0.94%)
May 24, 2006 33.63 33.68 32.79 32.95 9,722,100 -0.58(-1.73%)
May 23, 2006 34.03 34.13 33.53 33.53 5,219,800 -0.50(-1.47%)
May 22, 2006 34.08 34.14 33.51 34.03 7,387,900 -0.12(-0.35%)
May 19, 2006 34.65 34.72 33.97 34.15 6,252,800 -0.29(-0.84%)
May 18, 2006 34.83 34.97 34.41 34.44 5,374,800 -0.12(-0.35%)
May 17, 2006 34.53 34.76 34.43 34.56 6,572,400 -0.14(-0.40%)
May 16, 2006 35.05 35.12 34.67 34.70 3,320,700 -0.27(-0.77%)
May 15, 2006 34.88 35.00 34.61 34.97 4,066,000 +0.09(+0.26%)
May 12, 2006 35.37 35.52 34.87 34.88 5,397,100 -0.47(-1.33%)
May 11, 2006 35.95 35.96 35.22 35.35 4,927,600 -0.61(-1.70%)
May 10, 2006 35.76 35.99 35.69 35.96 4,813,600 +0.13(+0.36%)
May 09, 2006 35.70 35.93 35.57 35.83 5,933,100 +0.44(+1.24%)
May 08, 2006 35.21 35.39 35.20 35.39 4,038,800 +0.18(+0.51%)
May 05, 2006 34.88 35.25 34.85 35.21 6,408,400 +0.36(+1.03%)
May 04, 2006 34.85 35.08 34.80 34.85 4,646,200 -0.01(-0.03%)
May 03, 2006 34.48 34.88 34.32 34.86 4,472,600 +0.45(+1.31%)
May 02, 2006 34.40 34.53 34.22 34.41 3,975,400 +0.04(+0.12%)
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.