FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
194.75 USD  +0.47 (+0.24%)
Streaming Delayed Price  /  Updated: 7:47 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 55.50 55.79 54.92 55.06 13,519,820 -0.53(-0.95%)
Jul 30, 2009 56.61 56.69 55.55 55.59 13,845,660 -0.82(-1.45%)
Jul 29, 2009 56.25 56.96 56.20 56.41 8,002,501 -0.06(-0.11%)
Jul 28, 2009 55.90 56.70 55.80 56.47 8,748,569 +0.61(+1.09%)
Jul 27, 2009 55.98 56.12 55.70 55.86 7,792,608 -0.22(-0.39%)
Jul 24, 2009 56.39 56.47 55.75 56.08 12,337,285 -0.01(-0.02%)
Jul 23, 2009 56.99 57.19 55.62 56.09 34,227,842 -2.73(-4.64%)
Jul 22, 2009 58.53 59.59 58.48 58.82 9,146,102 +0.19(+0.32%)
Jul 21, 2009 58.52 58.67 57.91 58.63 7,748,329 +0.35(+0.60%)
Jul 20, 2009 58.22 58.50 57.98 58.28 8,093,184 +0.44(+0.76%)
Jul 17, 2009 57.34 58.05 57.26 57.84 9,768,600 +0.62(+1.08%)
Jul 16, 2009 57.19 57.33 56.92 57.22 10,080,288 +0.14(+0.25%)
Jul 15, 2009 57.48 57.49 56.71 57.08 11,899,488 -0.38(-0.66%)
Jul 14, 2009 57.24 57.52 56.86 57.46 6,670,324 +0.19(+0.33%)
Jul 13, 2009 57.09 57.53 57.03 57.27 7,057,365 +0.22(+0.39%)
Jul 10, 2009 56.56 57.72 56.56 57.05 6,739,694 +0.28(+0.49%)
Jul 09, 2009 57.25 57.29 56.28 56.77 7,793,536 -0.27(-0.47%)
Jul 08, 2009 57.10 57.19 56.44 57.04 10,771,446 +0.24(+0.42%)
Jul 07, 2009 58.00 58.00 56.75 56.80 8,192,556 -1.19(-2.05%)
Jul 06, 2009 57.08 58.24 56.80 57.99 7,533,007 +0.54(+0.94%)
Jul 02, 2009 57.69 57.83 57.25 57.45 6,970,780 -0.77(-1.32%)
Jul 01, 2009 57.65 58.55 57.65 58.22 5,733,487 +0.73(+1.27%)
Jun 30, 2009 57.30 58.14 57.21 57.49 7,334,495 +0.26(+0.45%)
Jun 29, 2009 57.19 57.35 56.60 57.23 6,641,532 +0.23(+0.40%)
Jun 26, 2009 57.39 57.40 56.75 57.00 8,195,165 -0.46(-0.80%)
Jun 25, 2009 56.88 57.70 56.65 57.46 7,841,320 +1.16(+2.06%)
Jun 24, 2009 57.07 57.10 56.04 56.30 7,297,486 -0.46(-0.81%)
Jun 23, 2009 57.54 57.61 56.64 56.76 7,329,208 -0.44(-0.77%)
Jun 22, 2009 57.80 58.02 57.13 57.20 7,651,087 -0.97(-1.67%)
Jun 19, 2009 58.41 58.83 58.00 58.17 9,605,437 +0.01(+0.02%)
Jun 18, 2009 57.55 58.82 57.21 58.16 6,944,300 +0.79(+1.38%)
Jun 17, 2009 57.21 58.12 57.21 57.37 7,216,626 +0.30(+0.53%)
Jun 16, 2009 57.78 57.91 56.82 57.07 8,714,170 -0.71(-1.23%)
Jun 15, 2009 58.10 58.15 57.24 57.78 7,538,177 -0.58(-0.99%)
Jun 12, 2009 57.72 58.48 57.50 58.36 7,063,106 +0.69(+1.20%)
Jun 11, 2009 58.32 58.71 57.63 57.67 9,323,870 -0.69(-1.18%)
Jun 10, 2009 59.60 59.62 57.87 58.36 9,999,724 -0.72(-1.22%)
Jun 09, 2009 59.02 59.55 58.75 59.08 7,947,173 +0.36(+0.61%)
Jun 08, 2009 58.50 59.18 58.01 58.72 14,756,026 -1.15(-1.92%)
Jun 05, 2009 60.40 60.49 59.35 59.87 10,285,699 -0.37(-0.61%)
Jun 04, 2009 60.65 60.65 59.80 60.24 10,236,899 -0.75(-1.23%)
Jun 03, 2009 59.85 61.01 59.75 60.99 10,424,441 +0.61(+1.01%)
Jun 02, 2009 59.57 60.77 59.48 60.38 9,331,953 +0.53(+0.89%)
Jun 01, 2009 59.18 59.99 58.92 59.85 7,746,062 +0.86(+1.46%)
May 29, 2009 58.28 59.03 57.70 58.99 8,060,143 +0.86(+1.48%)
May 28, 2009 57.89 58.60 57.40 58.13 8,402,381 +0.31(+0.54%)
May 27, 2009 58.68 58.95 57.77 57.82 10,434,892 -1.02(-1.73%)
May 26, 2009 56.97 58.92 56.78 58.84 12,256,187 +1.76(+3.08%)
May 22, 2009 55.92 57.69 55.69 57.08 10,727,192 +1.39(+2.50%)
May 21, 2009 55.68 56.25 55.22 55.69 10,264,513 -0.56(-1.00%)
May 20, 2009 55.18 56.99 55.03 56.25 15,246,843 +2.38(+4.42%)
May 19, 2009 54.34 54.46 53.72 53.87 6,328,705 -0.33(-0.61%)
May 18, 2009 53.51 54.27 53.04 54.20 8,250,656 +0.74(+1.38%)
May 15, 2009 53.47 54.54 53.03 53.46 8,267,738 -0.11(-0.21%)
May 14, 2009 53.36 54.12 53.24 53.57 8,224,628 +0.08(+0.15%)
May 13, 2009 53.52 53.92 53.14 53.49 8,666,870 -0.48(-0.89%)
May 12, 2009 54.74 54.81 53.25 53.97 8,466,796 -0.43(-0.79%)
May 11, 2009 54.83 54.83 54.04 54.40 9,664,554 -0.52(-0.95%)
May 08, 2009 55.10 55.45 54.51 54.92 13,643,770 +1.74(+3.27%)
May 07, 2009 54.02 54.37 52.94 53.18 11,227,097 -0.51(-0.95%)
May 06, 2009 53.55 54.60 53.39 53.69 12,329,232 +0.53(+1.00%)
May 05, 2009 53.00 53.65 52.97 53.16 12,381,803 +0.39(+0.74%)
May 04, 2009 52.89 53.97 52.50 52.77 12,988,529 +0.37(+0.71%)
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.