FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
195.00 USD  +1.72 (+0.89%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 57.88 58.29 56.44 57.93 11,162,810 +0.06(+0.10%)
Oct 30, 2008 58.96 59.50 56.85 57.87 11,118,325 +0.69(+1.21%)
Oct 29, 2008 56.62 59.94 56.01 57.18 17,848,070 +0.56(+0.99%)
Oct 28, 2008 52.76 56.73 52.23 56.62 13,517,530 +4.86(+9.39%)
Oct 27, 2008 53.47 54.31 51.64 51.76 12,074,930 -1.30(-2.45%)
Oct 24, 2008 52.41 54.55 51.70 53.06 13,436,391 -2.52(-4.53%)
Oct 23, 2008 55.39 56.31 52.57 55.58 13,356,791 +1.40(+2.58%)
Oct 22, 2008 55.16 56.18 53.60 54.18 17,950,255 -0.95(-1.72%)
Oct 21, 2008 56.40 57.92 54.76 55.13 10,820,475 -1.71(-3.01%)
Oct 20, 2008 54.87 56.86 54.28 56.84 8,881,063 +3.04(+5.65%)
Oct 17, 2008 53.50 56.13 52.60 53.80 11,573,478 -0.66(-1.21%)
Oct 16, 2008 52.02 55.27 50.80 54.46 17,272,702 +2.91(+5.65%)
Oct 15, 2008 54.98 56.08 51.32 51.55 13,075,051 -4.47(-7.98%)
Oct 14, 2008 59.32 59.84 54.64 56.02 17,389,096 -1.23(-2.15%)
Oct 13, 2008 55.32 57.62 54.75 57.25 14,492,431 +3.90(+7.31%)
Oct 10, 2008 50.04 57.78 45.79 53.35 0 +1.27(+2.44%)
Oct 09, 2008 55.00 55.71 52.08 52.08 17,219,640 -1.33(-2.49%)
Oct 08, 2008 53.26 55.83 53.25 53.41 20,739,894 -1.56(-2.84%)
Oct 07, 2008 58.94 58.94 54.68 54.97 15,344,318 -2.18(-3.81%)
Oct 06, 2008 58.99 59.84 55.45 57.15 16,078,094 -3.08(-5.11%)
Oct 03, 2008 62.90 62.96 60.02 60.23 0 -1.65(-2.67%)
Oct 02, 2008 63.64 63.90 61.17 61.88 10,905,322 -1.78(-2.80%)
Oct 01, 2008 61.18 64.02 60.86 63.66 12,381,787 +1.96(+3.18%)
Sep 30, 2008 61.29 61.73 59.88 61.70 12,966,730 +1.54(+2.56%)
Sep 29, 2008 63.09 63.48 59.86 60.16 12,356,129 -3.04(-4.81%)
Sep 26, 2008 62.05 63.34 62.05 63.20 0 +0.93(+1.49%)
Sep 25, 2008 61.79 62.70 61.79 62.27 8,919,743 +0.84(+1.37%)
Sep 24, 2008 62.00 62.65 60.70 61.43 8,890,107 -0.35(-0.57%)
Sep 23, 2008 62.63 64.50 61.31 61.78 11,455,578 -0.79(-1.26%)
Sep 22, 2008 63.58 64.76 62.22 62.57 12,146,437 -1.41(-2.20%)
Sep 19, 2008 64.66 65.47 63.60 63.98 0 +0.02(+0.03%)
Sep 18, 2008 63.38 64.23 62.09 63.96 13,175,803 +1.44(+2.30%)
Sep 17, 2008 63.87 64.82 62.39 62.52 13,364,765 -1.77(-2.75%)
Sep 16, 2008 63.49 65.08 63.11 64.29 15,630,222 +0.57(+0.89%)
Sep 15, 2008 63.73 64.87 63.08 63.72 11,333,195 -0.34(-0.53%)
Sep 12, 2008 64.12 64.87 63.57 64.06 9,374,647 -0.50(-0.77%)
Sep 11, 2008 62.56 64.64 62.26 64.56 13,363,210 +1.36(+2.15%)
Sep 10, 2008 63.38 63.77 62.59 63.20 8,688,473 +0.01(+0.02%)
Sep 09, 2008 63.00 64.65 62.99 63.19 14,469,762 +0.77(+1.23%)
Sep 08, 2008 61.26 62.50 60.93 62.42 10,432,204 +2.12(+3.52%)
Sep 05, 2008 59.79 60.47 59.56 60.30 0 +0.28(+0.47%)
Sep 04, 2008 61.51 61.54 59.96 60.02 7,760,082 -1.70(-2.75%)
Sep 03, 2008 63.13 63.15 61.20 61.72 10,104,888 -1.19(-1.89%)
Sep 02, 2008 62.39 64.29 62.39 62.91 9,658,819 +0.91(+1.47%)
Aug 29, 2008 62.76 62.94 61.81 62.00 0 -0.89(-1.42%)
Aug 28, 2008 62.34 62.95 61.71 62.89 5,762,605 +0.81(+1.30%)
Aug 27, 2008 62.59 62.59 61.37 62.08 4,890,722 -0.05(-0.08%)
Aug 26, 2008 62.07 62.27 61.21 62.13 5,546,989 +0.05(+0.08%)
Aug 25, 2008 63.21 63.21 61.90 62.08 5,997,505 -1.34(-2.11%)
Aug 22, 2008 62.69 63.90 62.69 63.42 0 +1.11(+1.78%)
Aug 21, 2008 61.93 62.85 61.90 62.31 5,135,232 -0.12(-0.19%)
Aug 20, 2008 62.64 62.67 61.96 62.43 4,626,436 -0.03(-0.05%)
Aug 19, 2008 63.00 63.02 62.25 62.46 5,645,238 -0.83(-1.31%)
Aug 18, 2008 63.89 64.23 63.04 63.29 6,953,412 -0.34(-0.53%)
Aug 15, 2008 64.13 64.35 63.23 63.63 0 +0.03(+0.05%)
Aug 14, 2008 62.65 64.29 62.00 63.60 9,297,818 +0.82(+1.31%)
Aug 13, 2008 64.01 64.09 61.94 62.78 12,379,358 -1.16(-1.81%)
Aug 12, 2008 65.21 65.43 63.62 63.94 13,145,982 -2.01(-3.05%)
Aug 11, 2008 65.04 67.00 64.77 65.95 14,770,397 +0.28(+0.43%)
Aug 08, 2008 62.39 66.24 61.55 65.67 27,536,512 +3.81(+6.16%)
Aug 07, 2008 61.90 63.06 61.31 61.86 12,579,103 -0.28(-0.45%)
Aug 06, 2008 61.90 62.42 61.42 62.14 9,689,717 -0.19(-0.30%)
Aug 05, 2008 60.79 62.41 60.67 62.33 13,334,624 +1.78(+2.94%)
Aug 04, 2008 59.84 60.96 59.77 60.55 6,068,504 +0.78(+1.31%)
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.