FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
204.80 USD  +0.54 (+0.26%)
Streaming Delayed Price  /  Updated: 8:20 AM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 50.65 50.83 50.30 50.55 7,921,650 +0.32(+0.64%)
May 30, 2007 50.43 50.52 49.79 50.23 8,186,934 -0.38(-0.75%)
May 29, 2007 50.92 50.92 50.14 50.61 6,444,225 -0.29(-0.57%)
May 25, 2007 50.94 51.29 50.73 50.90 4,974,500 -0.06(-0.12%)
May 24, 2007 51.57 52.07 50.74 50.96 8,137,075 -0.61(-1.18%)
May 23, 2007 52.35 52.50 51.35 51.57 7,066,370 -0.93(-1.77%)
May 22, 2007 52.00 52.58 51.95 52.50 9,919,540 +0.23(+0.44%)
May 21, 2007 52.33 52.33 51.99 52.27 11,851,930 -0.06(-0.11%)
May 18, 2007 52.27 52.42 51.82 52.33 13,455,255 +0.07(+0.13%)
May 17, 2007 51.60 52.27 51.51 52.26 13,338,404 +0.29(+0.56%)
May 16, 2007 51.29 52.09 50.74 51.97 11,053,710 +0.70(+1.37%)
May 15, 2007 50.76 51.88 50.63 51.27 9,826,300 +0.64(+1.26%)
May 14, 2007 50.65 50.85 50.48 50.63 7,409,062 -0.02(-0.04%)
May 11, 2007 49.99 50.76 49.58 50.65 10,294,750 +0.65(+1.30%)
May 10, 2007 49.60 50.12 49.63 50.00 12,465,871 +0.16(+0.32%)
May 09, 2007 49.39 49.95 49.25 49.84 6,302,649 +0.52(+1.05%)
May 08, 2007 49.75 49.85 49.30 49.32 4,710,420 -0.18(-0.36%)
May 07, 2007 49.92 50.00 49.42 49.50 8,175,539 -0.42(-0.84%)
May 04, 2007 49.97 50.01 49.55 49.92 4,896,488 +0.01(+0.02%)
May 03, 2007 49.85 50.02 49.58 49.91 7,959,340 -0.11(-0.22%)
May 02, 2007 49.33 50.06 49.25 50.02 9,376,818 +0.88(+1.79%)
May 01, 2007 48.21 49.20 48.21 49.14 6,510,340 +0.86(+1.78%)
Apr 30, 2007 48.85 48.90 48.26 48.28 8,215,973 -0.67(-1.37%)
Apr 27, 2007 48.80 49.10 48.70 48.95 4,017,978 -0.28(-0.57%)
Apr 26, 2007 48.78 49.41 48.73 49.23 6,849,482 +0.60(+1.23%)
Apr 25, 2007 48.71 48.95 48.32 48.63 6,984,795 +0.16(+0.33%)
Apr 24, 2007 48.44 48.66 48.13 48.47 6,624,275 -0.17(-0.35%)
Apr 23, 2007 48.40 48.80 48.23 48.64 6,815,061 +0.28(+0.58%)
Apr 20, 2007 49.63 49.70 47.67 48.36 12,582,008 -0.42(-0.86%)
Apr 19, 2007 49.00 49.00 48.32 48.78 6,564,997 -0.10(-0.20%)
Apr 18, 2007 48.73 48.96 48.57 48.88 6,732,923 -0.13(-0.27%)
Apr 17, 2007 48.05 49.13 48.05 49.01 14,329,921 +0.91(+1.89%)
Apr 16, 2007 47.66 48.10 47.42 48.10 9,647,106 +0.46(+0.97%)
Apr 13, 2007 47.20 47.92 46.87 47.64 9,533,252 +1.01(+2.17%)
Apr 12, 2007 46.49 47.00 46.15 46.63 5,691,694 +0.19(+0.41%)
Apr 11, 2007 46.31 46.74 46.24 46.44 8,636,227 +0.13(+0.28%)
Apr 10, 2007 46.27 46.42 46.06 46.31 5,558,260 -0.18(-0.39%)
Apr 09, 2007 45.95 46.63 45.81 46.49 7,927,468 +0.71(+1.55%)
Apr 05, 2007 45.24 45.81 45.13 45.78 4,870,000 +0.55(+1.22%)
Apr 04, 2007 45.04 45.49 45.04 45.23 3,214,696 -0.03(-0.07%)
Apr 03, 2007 45.00 45.35 44.94 45.26 5,775,567 +0.44(+0.98%)
Apr 02, 2007 44.28 45.14 44.26 44.82 4,659,500 -0.23(-0.51%)
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%)
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.