FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.50 USD  +1.65 (+0.80%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 89.08 89.19 88.06 88.53 6,325,729 +0.35(+0.40%)
Jun 28, 2012 88.02 88.26 87.38 88.18 4,922,582 -0.15(-0.17%)
Jun 27, 2012 89.26 89.50 88.04 88.33 5,940,294 -0.77(-0.86%)
Jun 26, 2012 88.57 89.43 88.55 89.10 4,488,501 +0.98(+1.11%)
Jun 25, 2012 88.00 88.33 87.70 88.12 4,513,120 -0.23(-0.26%)
Jun 22, 2012 88.19 88.59 87.98 88.35 5,336,910 +0.71(+0.81%)
Jun 21, 2012 89.09 89.15 87.53 87.64 5,762,093 -1.01(-1.14%)
Jun 20, 2012 89.59 89.67 88.16 88.65 7,917,464 -0.95(-1.06%)
Jun 19, 2012 89.97 90.25 89.21 89.60 7,601,436 -0.64(-0.71%)
Jun 18, 2012 90.60 90.62 89.92 90.24 6,343,416 -0.26(-0.29%)
Jun 15, 2012 90.14 90.76 89.73 90.50 9,520,417 +0.78(+0.87%)
Jun 14, 2012 88.49 89.92 88.12 89.72 7,646,292 +1.75(+1.99%)
Jun 13, 2012 86.95 88.94 86.88 87.97 8,836,562 +0.46(+0.53%)
Jun 12, 2012 87.00 87.59 86.67 87.51 7,761,938 +0.92(+1.06%)
Jun 11, 2012 88.98 89.05 86.59 86.59 9,510,501 -1.16(-1.32%)
Jun 08, 2012 86.40 88.27 85.92 87.75 12,061,296 -0.63(-0.71%)
Jun 07, 2012 89.60 89.78 88.01 88.38 8,321,137 -0.28(-0.32%)
Jun 06, 2012 87.92 88.66 87.44 88.66 5,935,670 +1.58(+1.81%)
Jun 05, 2012 86.22 87.41 86.01 87.08 7,237,253 +0.76(+0.88%)
Jun 04, 2012 86.60 86.78 86.01 86.32 7,035,131 -0.39(-0.45%)
Jun 01, 2012 87.47 88.13 86.50 86.71 10,832,344 -2.63(-2.94%)
May 31, 2012 89.89 90.26 89.26 89.34 6,816,410 -0.77(-0.85%)
May 30, 2012 90.40 90.52 89.85 90.11 5,375,532 -0.79(-0.87%)
May 29, 2012 91.41 91.73 90.26 90.90 5,380,218 -0.15(-0.16%)
May 25, 2012 91.65 91.80 90.81 91.05 3,681,479 -0.48(-0.52%)
May 24, 2012 91.86 92.11 90.83 91.53 5,009,854 +0.05(+0.05%)
May 23, 2012 90.97 91.57 90.67 91.48 4,236,333 +0.14(+0.15%)
May 22, 2012 91.96 91.96 91.00 91.34 5,063,333 +0.07(+0.08%)
May 21, 2012 90.01 91.32 89.89 91.27 6,622,441 +1.42(+1.58%)
May 18, 2012 90.21 91.11 89.69 89.85 7,991,146 +0.23(+0.26%)
May 17, 2012 91.28 91.58 89.50 89.62 9,093,854 -1.81(-1.98%)
May 16, 2012 91.12 91.69 91.00 91.43 4,949,096 +0.42(+0.46%)
May 15, 2012 90.99 91.74 90.85 91.01 4,890,278 +0.13(+0.14%)
May 14, 2012 91.54 91.69 90.66 90.88 6,049,974 -1.02(-1.11%)
May 11, 2012 91.69 92.60 91.67 91.90 5,366,561 +0.03(+0.03%)
May 10, 2012 92.70 92.73 91.73 91.87 7,069,793 -0.06(-0.07%)
May 09, 2012 92.99 93.09 91.56 91.93 8,900,077 -1.62(-1.73%)
May 08, 2012 95.51 94.87 92.97 93.55 12,353,772 -1.96(-2.05%)
May 07, 2012 95.73 96.03 95.20 95.51 5,061,244 -0.36(-0.38%)
May 04, 2012 96.85 96.85 95.75 95.87 4,688,473 -1.17(-1.21%)
May 03, 2012 97.47 97.58 96.79 97.04 3,935,122 -0.47(-0.48%)
May 02, 2012 96.90 97.71 96.90 97.51 4,348,210 +0.31(+0.32%)
May 01, 2012 97.23 98.01 97.13 97.20 5,298,013 -0.25(-0.26%)
Apr 30, 2012 97.61 97.75 97.09 97.45 4,507,198 +0.07(+0.07%)
Apr 27, 2012 96.23 97.53 95.80 97.38 6,787,586 +1.55(+1.62%)
Apr 26, 2012 94.94 96.07 94.94 95.83 4,741,505 +0.61(+0.64%)
Apr 25, 2012 95.15 95.24 94.78 95.22 5,699,538 +0.63(+0.67%)
Apr 24, 2012 95.01 95.45 94.15 94.59 6,223,754 -0.60(-0.63%)
Apr 23, 2012 95.78 95.93 94.85 95.19 5,217,529 -0.75(-0.78%)
Apr 20, 2012 96.91 97.77 95.65 95.94 11,026,382 +0.66(+0.69%)
Apr 19, 2012 97.16 97.24 94.13 95.28 13,939,052 -2.06(-2.12%)
Apr 18, 2012 97.02 97.98 97.02 97.34 5,388,628 +0.23(+0.24%)
Apr 17, 2012 96.92 97.58 96.91 97.11 7,592,687 +0.53(+0.55%)
Apr 16, 2012 97.09 97.90 96.32 96.58 6,236,208 -0.39(-0.40%)
Apr 13, 2012 97.52 97.80 96.96 96.97 5,233,062 -0.67(-0.69%)
Apr 12, 2012 98.72 98.75 97.35 97.64 5,763,811 -0.92(-0.93%)
Apr 11, 2012 98.29 98.73 97.50 98.56 6,366,579 +0.89(+0.91%)
Apr 10, 2012 98.78 98.78 97.31 97.67 7,581,547 -1.21(-1.22%)
Apr 09, 2012 97.74 99.50 97.64 98.88 6,686,395 +0.26(+0.26%)
Apr 05, 2012 97.13 98.66 97.07 98.62 5,469,330 +1.14(+1.17%)
Apr 04, 2012 98.25 98.57 97.15 97.48 7,768,041 -1.92(-1.93%)
Apr 03, 2012 98.31 99.41 98.30 99.40 5,422,106 +1.04(+1.06%)
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.