FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
210.28 USD  +1.78 (+0.85%)
Streaming Delayed Price  /  Updated: 2:29 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 84.70 84.91 84.24 84.32 4,967,930 -0.25(-0.30%)
Jun 29, 2011 84.41 84.66 84.10 84.57 7,180,914 +0.22(+0.26%)
Jun 28, 2011 82.46 84.41 82.42 84.35 8,545,015 +2.03(+2.47%)
Jun 27, 2011 81.51 82.50 81.51 82.32 4,528,862 +0.48(+0.59%)
Jun 24, 2011 82.29 82.65 81.72 81.84 6,467,661 -0.45(-0.55%)
Jun 23, 2011 82.06 82.34 81.40 82.29 6,677,353 -0.36(-0.44%)
Jun 22, 2011 82.85 83.09 82.48 82.65 4,545,266 -0.15(-0.18%)
Jun 21, 2011 82.77 83.07 82.49 82.80 5,818,276 +0.11(+0.13%)
Jun 20, 2011 82.49 82.71 82.45 82.69 4,792,721 +0.17(+0.21%)
Jun 17, 2011 82.22 82.72 81.85 82.52 7,280,003 +0.71(+0.87%)
Jun 16, 2011 81.38 81.93 80.90 81.81 5,259,194 +0.57(+0.70%)
Jun 15, 2011 81.22 81.89 81.11 81.24 5,353,543 -0.23(-0.28%)
Jun 14, 2011 81.06 81.85 80.80 81.47 5,246,296 +0.74(+0.92%)
Jun 13, 2011 80.43 81.32 80.39 80.73 4,375,938 +0.37(+0.46%)
Jun 10, 2011 81.21 81.38 80.28 80.36 5,466,496 -0.90(-1.11%)
Jun 09, 2011 81.15 81.61 80.62 81.26 4,540,121 +0.11(+0.14%)
Jun 08, 2011 80.18 81.50 80.00 81.15 7,867,550 +0.01(+0.01%)
Jun 07, 2011 81.05 82.23 80.98 81.14 7,257,348 +0.44(+0.55%)
Jun 06, 2011 80.60 81.47 80.43 80.70 6,153,961 +0.16(+0.20%)
Jun 03, 2011 80.10 80.95 80.01 80.54 5,752,090 -2.10(-2.54%)
May 24, 2011 82.65 83.08 82.41 82.64 6,309,826 +0.14(+0.17%)
May 23, 2011 81.53 82.70 81.49 82.50 6,553,428 +0.17(+0.21%)
May 20, 2011 82.79 82.85 81.99 82.33 4,792,760 -0.18(-0.22%)
May 19, 2011 81.60 82.63 81.37 82.51 5,894,215 +1.01(+1.24%)
May 18, 2011 80.90 81.50 80.73 81.50 4,374,755 +0.57(+0.70%)
May 17, 2011 80.70 81.29 80.44 80.93 6,479,183 -0.21(-0.26%)
May 16, 2011 80.44 81.25 80.44 81.14 6,245,177 +0.40(+0.50%)
May 13, 2011 80.59 80.91 80.38 80.74 5,222,494 +0.08(+0.10%)
May 12, 2011 79.30 80.71 79.11 80.66 6,391,147 +1.15(+1.45%)
May 11, 2011 79.68 79.97 79.17 79.51 4,306,635 -0.20(-0.25%)
May 10, 2011 79.52 79.85 79.27 79.71 4,379,518 +0.40(+0.50%)
May 09, 2011 79.46 79.82 79.08 79.31 6,285,097 +0.61(+0.78%)
May 06, 2011 78.83 79.37 78.65 78.70 6,082,238 +0.10(+0.13%)
May 05, 2011 78.84 79.18 78.20 78.60 6,411,655 -0.47(-0.59%)
May 04, 2011 78.91 79.31 78.82 79.07 5,495,987 +0.13(+0.16%)
May 03, 2011 78.63 79.09 78.51 78.94 4,448,085 +0.30(+0.38%)
May 02, 2011 78.67 78.70 78.56 78.64 4,021,853 +0.33(+0.42%)
Apr 29, 2011 78.04 78.59 77.77 78.31 4,496,354 +0.28(+0.36%)
Apr 28, 2011 78.00 78.44 77.52 78.03 3,992,417 +0.16(+0.21%)
Apr 27, 2011 77.41 77.96 77.01 77.87 5,757,259 +0.93(+1.21%)
Apr 26, 2011 77.20 77.34 76.55 76.94 4,856,222 -0.19(-0.25%)
Apr 25, 2011 76.68 77.25 76.54 77.13 3,831,686 +0.22(+0.29%)
Apr 21, 2011 77.40 77.69 76.50 76.91 9,434,251 -1.49(-1.90%)
Apr 20, 2011 77.18 78.41 77.17 78.40 7,968,471 +1.80(+2.35%)
Apr 19, 2011 76.88 77.00 76.43 76.60 4,816,218 -0.40(-0.52%)
Apr 18, 2011 76.89 77.36 76.40 77.00 4,939,850 -0.38(-0.49%)
Apr 15, 2011 77.29 77.54 76.66 77.38 4,607,431 +0.31(+0.40%)
Apr 14, 2011 76.72 77.22 76.45 77.07 3,488,936 +0.18(+0.23%)
Apr 13, 2011 76.97 77.46 76.50 76.89 4,864,813 +0.23(+0.30%)
Apr 12, 2011 75.83 76.96 75.83 76.66 4,771,973 +0.41(+0.54%)
Apr 11, 2011 76.16 76.50 76.00 76.25 3,941,675 +0.21(+0.28%)
Apr 08, 2011 76.25 76.38 75.78 76.04 3,694,700 +0.03(+0.04%)
Apr 07, 2011 76.34 76.74 75.66 76.01 5,419,400 -0.71(-0.93%)
Apr 06, 2011 76.78 76.91 76.46 76.72 5,659,227 +0.12(+0.16%)
Apr 05, 2011 76.26 76.74 75.97 76.60 4,277,723 +0.21(+0.27%)
Apr 04, 2011 76.31 76.50 76.14 76.39 3,286,652 +0.40(+0.53%)
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.