FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
199.67 USD  +0.40 (+0.20%)
Streaming Delayed Price  /  Updated: 8:21 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 66.87 67.63 66.75 66.87 7,164,730 -0.33(-0.49%)
May 27, 2010 66.41 67.20 66.02 67.20 9,728,001 +1.19(+1.80%)
May 26, 2010 67.89 68.06 66.00 66.01 2,377 -1.83(-2.70%)
May 25, 2010 66.59 67.84 66.20 67.84 1,500 +0.18(+0.27%)
May 24, 2010 67.84 68.51 67.26 67.66 6,736,534 -0.20(-0.29%)
May 21, 2010 67.07 68.04 65.55 67.86 12,615,218 +0.20(+0.30%)
May 20, 2010 68.00 68.68 67.63 67.66 8,441 -1.74(-2.51%)
May 19, 2010 69.66 69.95 68.90 69.40 7,814,365 -0.62(-0.89%)
May 18, 2010 70.53 70.81 69.84 70.02 1,343 -0.12(-0.17%)
May 17, 2010 69.82 70.25 69.35 70.14 7,468,012 +0.55(+0.79%)
May 14, 2010 69.59 70.45 69.10 69.59 9,112,269 -0.91(-1.29%)
May 13, 2010 70.71 71.30 70.45 70.50 5,730,285 -0.17(-0.24%)
May 12, 2010 70.73 70.94 70.15 70.67 5,655,456 +0.19(+0.27%)
May 11, 2010 71.02 71.10 70.40 70.48 6,709,860 -0.10(-0.14%)
May 10, 2010 70.74 70.91 70.26 70.58 10,903,286 +2.57(+3.78%)
May 07, 2010 69.02 69.32 67.42 68.01 15,285,567 -3.31(-4.64%)
May 06, 2010 70.45 71.49 67.49 71.32 635 +0.79(+1.12%)
May 05, 2010 70.23 71.06 70.13 70.53 9,577,629 -0.11(-0.16%)
May 04, 2010 71.15 71.30 70.30 70.64 32,216 -0.78(-1.09%)
May 03, 2010 70.88 71.84 70.65 71.42 5,990,571 +0.83(+1.18%)
Apr 30, 2010 71.53 71.71 70.39 70.59 6,966,532 -0.93(-1.30%)
Apr 29, 2010 70.58 71.70 70.58 71.52 7,357,314 +1.18(+1.68%)
Apr 28, 2010 70.48 70.73 69.76 70.34 7,589,371 -0.19(-0.27%)
Apr 27, 2010 70.71 71.33 70.40 70.53 8,154,354 -0.49(-0.69%)
Apr 26, 2010 71.30 71.42 70.73 71.02 6,035,582 -0.13(-0.18%)
Apr 23, 2010 71.22 71.35 70.75 71.15 5,923,672 +0.12(+0.17%)
Apr 22, 2010 70.25 71.47 70.12 71.03 7,139,561 +0.67(+0.95%)
Apr 21, 2010 70.36 71.19 70.05 70.36 51,132 +0.02(+0.03%)
Apr 20, 2010 69.98 70.59 69.95 70.34 8,050 +0.42(+0.60%)
Apr 19, 2010 69.00 69.97 68.99 69.92 7,157,821 +0.89(+1.29%)
Apr 16, 2010 69.11 69.28 68.33 69.03 7,876,494 -0.13(-0.19%)
Apr 15, 2010 69.31 69.49 68.97 69.16 4,767,127 -0.26(-0.37%)
Apr 14, 2010 69.18 69.53 69.05 69.42 6,192,995 +0.50(+0.73%)
Apr 13, 2010 68.68 69.05 68.31 68.92 5,647,359 +0.39(+0.57%)
Apr 12, 2010 68.77 68.85 68.37 68.53 4,024,989 -0.15(-0.22%)
Apr 09, 2010 68.66 68.77 68.14 68.68 5,623,117 -0.08(-0.12%)
Apr 08, 2010 67.90 69.03 67.87 68.76 7,140,985 +1.06(+1.57%)
Apr 07, 2010 67.80 68.13 67.26 67.70 6,623,698 -0.11(-0.16%)
Apr 06, 2010 67.77 67.96 67.65 67.81 3,318,247 -0.34(-0.50%)
Apr 05, 2010 67.76 68.20 67.76 68.15 4,875,149 +0.57(+0.84%)
Apr 01, 2010 67.06 67.58 67.58 67.58 5,474,200 +0.86(+1.29%)
Mar 31, 2010 67.15 67.39 66.63 66.72 5,765,542 -0.52(-0.77%)
Mar 30, 2010 67.11 67.49 66.92 67.24 5,093,440 +0.17(+0.25%)
Mar 29, 2010 67.46 67.48 66.59 67.07 6,522,554 -0.19(-0.28%)
Mar 26, 2010 67.09 67.45 66.93 67.26 5,984,018 +0.36(+0.54%)
Mar 25, 2010 67.13 67.44 66.84 66.90 5,705,548 +0.10(+0.15%)
Mar 24, 2010 66.99 67.19 66.58 66.80 6,363,689 -0.55(-0.82%)
Mar 23, 2010 67.14 67.35 66.83 67.35 8,057,691 +0.34(+0.51%)
Mar 22, 2010 66.07 67.25 65.90 67.01 7,386,341 +0.48(+0.72%)
Mar 19, 2010 66.89 66.91 66.00 66.53 10,230,084 -0.15(-0.22%)
Mar 18, 2010 66.47 66.74 66.36 66.68 6,206,665 +0.30(+0.45%)
Mar 17, 2010 66.23 66.44 65.87 66.38 4,818,776 +0.31(+0.47%)
Mar 16, 2010 66.22 66.24 65.80 66.07 5,705,583 +0.14(+0.21%)
Mar 15, 2010 65.75 66.02 65.74 65.93 5,715,101 +0.40(+0.61%)
Mar 12, 2010 65.46 65.98 65.36 65.53 6,601,633 +0.32(+0.49%)
Mar 11, 2010 64.80 65.21 64.67 65.21 4,350,525 +0.27(+0.42%)
Mar 10, 2010 65.02 65.24 64.73 64.94 6,900,115 -0.16(-0.25%)
Mar 09, 2010 64.99 65.50 64.84 65.10 7,126,830 -0.02(-0.03%)
Mar 08, 2010 64.41 65.54 64.23 65.12 11,825,743 +1.45(+2.28%)
Mar 05, 2010 63.72 63.76 63.25 63.67 8,154,960 +0.24(+0.38%)
Mar 04, 2010 63.63 63.79 63.30 63.43 5,958,183 -0.20(-0.31%)
Mar 03, 2010 64.25 64.34 63.45 63.63 6,396,071 -0.44(-0.69%)
Mar 02, 2010 64.42 64.42 63.91 64.07 6,271,660 +0.09(+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.