FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.71 USD  +1.21 (+0.58%)
Streaming Delayed Price  /  Updated: 10:28 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 86.15 86.85 85.82 86.48 5,707,994 -0.30(-0.35%)
Jul 28, 2011 86.99 87.77 86.67 86.78 4,864,218 -0.31(-0.36%)
Jul 27, 2011 87.92 88.18 87.08 87.09 6,667,962 -0.93(-1.06%)
Jul 26, 2011 88.06 88.45 87.83 88.02 4,729,021 -0.10(-0.11%)
Jul 25, 2011 87.96 89.00 87.78 88.12 5,344,941 -0.44(-0.50%)
Jul 22, 2011 88.50 89.57 88.44 88.56 11,410,069 +2.02(+2.33%)
Jul 21, 2011 86.67 87.04 86.02 86.54 6,107,435 +0.27(+0.31%)
Jul 20, 2011 86.22 86.58 85.90 86.27 4,114,019 +0.06(+0.07%)
Jul 19, 2011 85.70 86.26 85.56 86.21 4,672,092 +0.81(+0.95%)
Jul 18, 2011 85.48 85.93 85.15 85.40 5,408,013 -0.08(-0.09%)
Jul 15, 2011 85.88 86.05 84.92 85.48 5,893,698 -0.33(-0.38%)
Jul 14, 2011 86.02 86.46 85.56 85.81 6,764,269 +0.85(+1.00%)
Jul 13, 2011 85.25 85.76 84.81 84.96 6,545,102 -0.03(-0.04%)
Jul 12, 2011 85.20 86.05 84.97 84.99 5,498,117 -0.36(-0.42%)
Jul 11, 2011 85.32 85.86 85.10 85.35 5,288,259 -0.25(-0.29%)
Jul 08, 2011 85.60 85.90 85.25 85.60 5,200,080 -0.46(-0.53%)
Jul 07, 2011 86.00 86.29 85.66 86.06 6,072,268 +0.20(+0.23%)
Jul 06, 2011 85.64 86.28 85.30 85.86 5,810,201 +0.22(+0.26%)
Jul 05, 2011 85.41 85.99 85.33 85.64 5,092,911 -0.01(-0.01%)
Jul 01, 2011 84.16 85.79 84.15 85.65 5,829,700 +1.33(+1.58%)
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%)
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.