FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
214.31 USD  +0.59 (+0.28%)
Streaming Delayed Price  /  Updated: 11:56 AM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 62.82 63.22 62.39 62.43 7,591,260 -0.40(-0.64%)
Jan 28, 2010 63.85 63.87 62.75 62.83 8,560,054 -0.90(-1.41%)
Jan 27, 2010 63.67 64.00 63.30 63.73 8,080,776 -0.08(-0.13%)
Jan 26, 2010 62.75 64.00 62.75 63.81 9,292,627 +0.72(+1.14%)
Jan 25, 2010 63.34 63.60 62.92 63.09 6,382,145 -0.30(-0.47%)
Jan 22, 2010 63.23 64.78 62.81 63.39 15,647,193 +0.19(+0.30%)
Jan 21, 2010 62.97 63.60 62.80 63.20 11,724,326 +0.19(+0.30%)
Jan 20, 2010 63.49 63.60 62.75 63.01 6,996,829 -0.47(-0.74%)
Jan 19, 2010 62.90 63.82 62.77 63.48 8,551,473 +1.20(+1.93%)
Jan 15, 2010 62.67 62.28 62.28 62.28 9,429,100 -0.37(-0.59%)
Jan 14, 2010 62.56 62.73 62.08 62.65 7,095,599 +0.06(+0.10%)
Jan 13, 2010 62.86 63.29 62.56 62.59 8,622,916 -0.07(-0.11%)
Jan 12, 2010 62.03 62.66 62.00 62.66 7,199,321 +0.34(+0.55%)
Jan 11, 2010 62.02 62.43 61.85 62.32 6,081,250 +0.48(+0.78%)
Jan 08, 2010 62.27 62.41 61.60 61.84 6,107,296 -0.06(-0.10%)
Jan 07, 2010 61.25 62.34 61.11 61.90 7,517,657 +0.45(+0.73%)
Jan 06, 2010 62.20 62.41 61.06 61.45 10,551,272 -0.84(-1.35%)
Jan 05, 2010 62.66 62.75 62.19 62.29 7,098,999 -0.49(-0.78%)
Jan 04, 2010 62.63 63.07 62.31 62.78 5,839,235 +0.34(+0.54%)
Dec 31, 2009 62.97 62.44 62.44 62.44 4,495,300 -0.45(-0.72%)
Dec 30, 2009 63.45 63.65 62.81 62.89 6,776,034 -0.70(-1.10%)
Dec 29, 2009 63.68 63.92 63.56 63.59 2,628,806 -0.02(-0.03%)
Dec 28, 2009 63.43 63.70 63.15 63.61 2,389,320 +0.19(+0.30%)
Dec 24, 2009 63.34 63.71 63.25 63.42 2,577,261 +0.06(+0.09%)
Dec 23, 2009 62.97 63.67 62.57 63.36 5,889,689 +0.39(+0.62%)
Dec 22, 2009 62.68 63.09 62.66 62.97 3,418,433 +0.31(+0.49%)
Dec 21, 2009 62.24 63.08 62.14 62.66 4,625,617 +0.49(+0.79%)
Dec 18, 2009 61.99 62.43 61.97 62.17 9,854,080 +0.25(+0.40%)
Dec 17, 2009 62.24 62.48 61.92 61.92 5,418,462 -0.49(-0.79%)
Dec 16, 2009 62.32 62.74 61.93 62.41 5,651,189 +0.41(+0.66%)
Dec 15, 2009 62.24 62.43 61.89 62.00 4,952,797 -0.14(-0.23%)
Dec 14, 2009 62.25 62.40 61.82 62.14 5,632,856 +0.48(+0.78%)
Dec 11, 2009 61.37 61.91 61.19 61.66 5,864,347 +0.61(+1.00%)
Dec 10, 2009 60.98 61.35 60.69 61.05 8,035,870 +0.45(+0.74%)
Dec 09, 2009 60.73 61.03 60.33 60.60 10,911,728 -0.01(-0.02%)
Dec 08, 2009 60.45 60.90 60.04 60.61 14,696,617 -1.32(-2.13%)
Dec 07, 2009 61.66 62.26 61.29 61.93 9,036,797 +0.34(+0.55%)
Dec 04, 2009 62.46 62.70 61.14 61.59 9,497,413 -0.38(-0.61%)
Dec 03, 2009 62.63 62.85 61.95 61.97 10,761,449 -0.53(-0.85%)
Dec 02, 2009 63.50 63.85 62.49 62.50 10,522,047 -1.04(-1.64%)
Dec 01, 2009 63.64 64.05 63.51 63.54 9,614,373 +0.29(+0.46%)
Nov 30, 2009 63.76 63.76 63.03 63.25 6,566,154 -0.35(-0.55%)
Nov 27, 2009 62.98 63.86 62.98 63.60 3,557,849 -0.85(-1.32%)
Nov 25, 2009 64.41 64.60 64.27 64.45 7,602,464 +0.23(+0.36%)
Nov 24, 2009 64.01 64.29 63.27 64.22 8,274,392 +0.23(+0.36%)
Nov 23, 2009 64.30 64.30 63.68 63.99 6,871,640 +0.02(+0.03%)
Nov 20, 2009 63.36 64.19 63.25 63.97 8,850,868 +0.56(+0.88%)
Nov 19, 2009 63.94 63.94 63.05 63.41 5,848,320 -0.57(-0.89%)
Nov 18, 2009 63.61 63.98 63.22 63.98 6,986,443 +0.41(+0.64%)
Nov 17, 2009 64.34 64.47 63.45 63.57 8,508,140 -0.96(-1.49%)
Nov 16, 2009 63.92 64.75 63.71 64.53 12,109,822 +0.95(+1.49%)
Nov 13, 2009 62.52 63.80 62.17 63.58 9,699,498 +1.41(+2.27%)
Nov 12, 2009 62.72 62.81 61.99 62.17 6,417,104 -0.66(-1.05%)
Nov 11, 2009 62.68 63.10 62.45 62.83 6,643,005 +0.55(+0.88%)
Nov 10, 2009 62.49 62.76 61.98 62.28 7,408,391 -0.36(-0.57%)
Nov 09, 2009 62.27 62.88 62.13 62.64 10,517,239 +0.92(+1.49%)
Nov 06, 2009 61.05 62.18 61.03 61.72 10,795,017 +0.68(+1.11%)
Nov 05, 2009 60.46 61.50 60.29 61.04 11,000,518 +0.75(+1.24%)
Nov 04, 2009 59.50 60.85 59.20 60.29 12,294,746 +1.05(+1.77%)
Nov 03, 2009 58.82 59.54 58.82 59.24 6,561,957 +0.08(+0.14%)
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.