FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.39 USD  -1.13 (-0.54%)
Official Closing Price  /  Updated: 7:26 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 76.71 76.86 76.34 76.76 2,485,028 +0.00(+0.00%)
Dec 30, 2010 76.86 77.05 76.52 76.76 2,564,956 -0.23(-0.30%)
Dec 29, 2010 76.75 77.50 76.63 76.99 3,585,041 +0.56(+0.73%)
Dec 28, 2010 76.44 76.61 75.94 76.43 2,963,148 +0.00(+0.00%)
Dec 27, 2010 76.73 76.75 76.23 76.43 2,612,544 -0.53(-0.69%)
Dec 23, 2010 77.01 77.11 76.76 76.96 2,866,171 -0.05(-0.06%)
Dec 22, 2010 77.04 77.37 76.91 77.01 3,518,083 +0.15(+0.20%)
Dec 21, 2010 77.14 77.14 76.51 76.86 4,289,561 -0.06(-0.08%)
Dec 20, 2010 76.95 77.06 76.82 76.92 4,745,915 +0.11(+0.14%)
Dec 17, 2010 76.71 76.96 76.62 76.81 9,006,558 +0.10(+0.13%)
Dec 16, 2010 77.19 77.19 76.53 76.71 6,483,607 -0.27(-0.35%)
Dec 15, 2010 77.23 77.45 76.91 76.98 6,125,704 -0.13(-0.17%)
Dec 14, 2010 77.05 77.37 76.91 77.11 6,041,427 +0.00(+0.00%)
Dec 13, 2010 77.74 77.76 77.08 77.11 6,931,132 -0.45(-0.58%)
Dec 10, 2010 77.65 77.84 77.32 77.56 5,321,178 -0.05(-0.06%)
Dec 09, 2010 79.20 79.21 77.45 77.61 10,593,226 -1.13(-1.44%)
Dec 08, 2010 78.83 78.95 78.12 78.74 9,356,278 -1.60(-1.99%)
Dec 07, 2010 79.96 80.94 79.90 80.34 7,737,178 +0.67(+0.84%)
Dec 06, 2010 79.69 79.94 79.40 79.67 3,113,641 -0.09(-0.11%)
Dec 03, 2010 79.31 79.79 79.05 79.76 3,613,865 +0.38(+0.48%)
Dec 02, 2010 79.47 79.65 79.22 79.38 4,994,926 +0.09(+0.11%)
Dec 01, 2010 79.14 79.58 79.10 79.29 5,323,296 +0.99(+1.26%)
Nov 30, 2010 77.76 78.73 77.50 78.30 5,559,110 +0.04(+0.05%)
Nov 29, 2010 77.94 78.47 77.15 78.26 4,977,533 -0.28(-0.36%)
Nov 26, 2010 79.24 79.27 78.54 78.54 2,576,957 -0.94(-1.18%)
Nov 24, 2010 79.37 79.48 79.48 79.48 4,469,854 +0.47(+0.59%)
Nov 23, 2010 79.05 79.20 78.44 79.01 5,465,308 -0.51(-0.64%)
Nov 22, 2010 79.37 79.53 79.06 79.52 10,907,217 -0.12(-0.15%)
Nov 19, 2010 79.12 79.66 78.76 79.64 10,865,942 +0.62(+0.78%)
Nov 18, 2010 78.63 79.48 78.63 79.02 11,083,179 +0.65(+0.83%)
Nov 17, 2010 77.43 78.52 77.43 78.37 5,280,368 +0.95(+1.23%)
Nov 16, 2010 78.60 78.64 77.12 77.42 6,759,353 -1.54(-1.95%)
Nov 15, 2010 78.98 79.38 78.77 78.96 3,741,557 +0.11(+0.14%)
Nov 12, 2010 79.30 79.45 78.14 78.85 4,955,315 -0.85(-1.07%)
Nov 11, 2010 79.36 79.85 79.32 79.70 4,438,897 +0.20(+0.25%)
Nov 10, 2010 79.07 79.58 78.66 79.50 4,014,020 +0.40(+0.51%)
Nov 09, 2010 79.19 79.25 78.71 79.10 4,534,998 +0.15(+0.19%)
Nov 08, 2010 78.94 79.40 78.70 78.95 4,865,687 -0.35(-0.44%)
Nov 05, 2010 79.39 79.39 78.80 79.30 5,248,036 +0.12(+0.15%)
Nov 04, 2010 79.12 79.47 78.84 79.18 5,606,904 +0.68(+0.87%)
Nov 03, 2010 78.41 78.71 77.82 78.50 4,062,673 +0.10(+0.13%)
Nov 02, 2010 78.39 78.76 78.27 78.40 3,694,348 +0.52(+0.67%)
Nov 01, 2010 78.06 78.63 77.37 77.88 4,960,521 +0.11(+0.14%)
Oct 29, 2010 77.60 79.90 77.40 77.77 4,338,964 +0.29(+0.37%)
Oct 28, 2010 77.72 77.77 77.12 77.48 5,348,770 +0.00(+0.00%)
Oct 27, 2010 78.46 78.62 77.00 77.48 8,459,064 -1.22(-1.55%)
Oct 25, 2010 78.99 79.25 78.63 78.70 4,098,687 +0.15(+0.19%)
Oct 22, 2010 78.05 78.75 77.85 78.55 4,224,534 +0.11(+0.14%)
Oct 21, 2010 78.44 79.48 78.27 78.44 7,704,914 +1.03(+1.33%)
Oct 20, 2010 77.27 78.14 77.17 77.41 6,412,078 +0.42(+0.55%)
Oct 19, 2010 77.08 77.62 76.68 76.99 5,225,997 -0.33(-0.43%)
Oct 18, 2010 77.54 77.94 77.16 77.32 5,375,810 -0.16(-0.21%)
Oct 15, 2010 77.47 77.77 76.93 77.48 6,264,505 +0.44(+0.57%)
Oct 14, 2010 75.77 77.09 75.67 77.04 6,623,520 +1.29(+1.70%)
Oct 13, 2010 75.89 76.07 75.41 75.75 4,374,143 +0.17(+0.22%)
Oct 12, 2010 75.71 75.82 74.88 75.58 4,705,921 -0.01(-0.01%)
Oct 11, 2010 76.01 76.25 75.27 75.59 3,658,313 -0.51(-0.67%)
Oct 08, 2010 76.10 76.31 75.64 76.10 4,119,724 +0.24(+0.32%)
Oct 07, 2010 75.51 75.99 75.51 75.86 5,530 +0.30(+0.40%)
Oct 06, 2010 75.79 75.95 75.40 75.56 4,734,967 -0.26(-0.34%)
Oct 05, 2010 75.39 75.96 75.25 75.82 22,087 +0.87(+1.16%)
Oct 04, 2010 74.91 75.13 74.40 74.95 3,904,074 +0.03(+0.04%)
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.