FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
196.31 USD  +1.59 (+0.82%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 87.48 87.54 86.37 86.80 6,899,583 +0.09(+0.10%)
Oct 26, 2012 87.46 86.71 86.71 86.71 7,684,500 -0.62(-0.71%)
Oct 25, 2012 87.78 87.79 86.97 87.33 4,978,706 +0.05(+0.06%)
Oct 24, 2012 88.45 88.45 87.09 87.28 6,497,924 -0.68(-0.77%)
Oct 23, 2012 88.02 88.38 87.32 87.96 7,763,726 -0.76(-0.86%)
Oct 19, 2012 90.07 90.25 88.55 88.72 19,497,050 -4.14(-4.46%)
Oct 18, 2012 93.67 93.74 92.61 92.86 6,795,706 -0.82(-0.88%)
Oct 17, 2012 93.96 94.16 93.25 93.68 5,623,761 -0.41(-0.44%)
Oct 16, 2012 93.97 94.09 93.64 94.09 4,678,944 +0.59(+0.63%)
Oct 15, 2012 92.78 93.74 92.65 93.50 5,630,683 +0.99(+1.07%)
Oct 12, 2012 92.57 92.70 92.35 92.51 3,411,134 +0.15(+0.16%)
Oct 11, 2012 92.66 93.00 92.36 92.36 4,273,169 -0.04(-0.04%)
Oct 10, 2012 92.94 93.37 92.36 92.40 6,712,096 +0.29(+0.31%)
Oct 09, 2012 91.46 92.60 91.42 92.11 7,048,804 +0.57(+0.62%)
Oct 08, 2012 90.97 91.65 90.81 91.54 3,894,837 +0.54(+0.59%)
Oct 05, 2012 91.49 91.56 90.70 91.00 4,166,152 -0.03(-0.03%)
Oct 04, 2012 90.90 91.19 90.59 91.03 4,478,222 +0.68(+0.75%)
Oct 03, 2012 91.10 91.25 90.27 90.35 6,331,271 -0.58(-0.64%)
Oct 02, 2012 92.17 92.23 90.72 90.93 5,902,641 -1.06(-1.15%)
Oct 01, 2012 92.11 92.50 91.89 91.99 4,940,600 +0.24(+0.26%)
Sep 28, 2012 92.01 92.01 90.40 91.75 9,525,295 -1.52(-1.63%)
Sep 27, 2012 93.38 93.63 93.12 93.27 3,839,462 +0.07(+0.08%)
Sep 26, 2012 92.89 93.35 92.88 93.20 4,391,987 +0.34(+0.37%)
Sep 25, 2012 93.91 94.00 92.82 92.86 4,697,489 -0.85(-0.91%)
Sep 24, 2012 93.33 93.92 93.16 93.71 3,721,981 +0.00(+0.00%)
Sep 21, 2012 93.63 93.91 93.39 93.71 7,249,950 +0.56(+0.60%)
Sep 20, 2012 92.78 93.20 92.75 93.15 3,981,461 +0.32(+0.34%)
Sep 19, 2012 93.24 93.45 92.76 92.83 3,979,851 -0.25(-0.27%)
Sep 18, 2012 92.04 93.10 92.00 93.08 5,272,808 +0.94(+1.02%)
Sep 17, 2012 91.75 92.43 91.72 92.14 5,294,541 +0.44(+0.48%)
Sep 14, 2012 91.87 92.12 91.47 91.70 6,395,754 +0.13(+0.14%)
Sep 13, 2012 90.54 91.89 90.54 91.57 5,666,432 +0.75(+0.83%)
Sep 12, 2012 91.47 91.65 90.61 90.82 5,363,119 -0.38(-0.42%)
Sep 11, 2012 91.87 92.10 91.17 91.20 5,595,497 -0.10(-0.11%)
Sep 10, 2012 90.95 91.50 90.90 91.30 5,008,106 +0.28(+0.31%)
Sep 07, 2012 91.08 91.08 90.42 91.02 4,889,557 +0.35(+0.39%)
Sep 06, 2012 89.59 90.79 89.56 90.67 5,925,050 +1.61(+1.81%)
Sep 05, 2012 89.30 89.46 88.85 89.06 3,597,774 +0.01(+0.01%)
Sep 04, 2012 89.51 89.51 88.71 89.05 4,286,938 -0.44(-0.49%)
Aug 31, 2012 89.04 89.86 88.90 89.49 6,064,496 +0.79(+0.89%)
Aug 30, 2012 88.84 89.02 88.60 88.70 4,567,862 -0.95(-1.06%)
Aug 29, 2012 89.09 89.81 89.01 89.65 4,292,125 +0.11(+0.12%)
Aug 27, 2012 89.13 89.82 89.01 89.54 4,313,710 +0.62(+0.70%)
Aug 24, 2012 88.21 89.00 88.10 88.92 3,508,500 +0.67(+0.76%)
Aug 23, 2012 88.66 88.95 88.13 88.25 3,005,726 -0.30(-0.34%)
Aug 22, 2012 88.63 88.80 88.26 88.55 4,269,002 +0.03(+0.03%)
Aug 21, 2012 88.26 89.00 88.05 88.52 4,414,202 +0.35(+0.40%)
Aug 20, 2012 87.17 88.22 87.16 88.17 4,823,474 +0.81(+0.93%)
Aug 17, 2012 87.68 87.86 87.28 87.36 6,704,279 -0.10(-0.11%)
Aug 16, 2012 87.94 88.05 87.44 87.46 5,567,957 -0.35(-0.40%)
Aug 15, 2012 88.27 88.39 87.75 87.81 4,346,142 -0.31(-0.35%)
Aug 14, 2012 88.07 88.28 87.92 88.12 3,828,160 +0.22(+0.25%)
Aug 13, 2012 88.46 88.48 87.72 87.90 4,308,083 -0.30(-0.34%)
Aug 10, 2012 87.25 88.23 87.20 88.20 5,747,366 +1.05(+1.20%)
Aug 09, 2012 87.58 87.96 87.09 87.15 6,023,488 -0.38(-0.43%)
Aug 08, 2012 86.87 87.98 86.15 87.53 14,424,775 -1.48(-1.66%)
Aug 07, 2012 89.71 90.12 88.97 89.01 5,341,820 -0.68(-0.76%)
Aug 06, 2012 89.77 90.43 89.50 89.69 3,490,116 +0.10(+0.11%)
Aug 03, 2012 90.17 90.36 89.29 89.59 4,872,977 +0.00(+0.00%)
Aug 02, 2012 89.07 89.69 88.56 89.59 4,332,622 +0.16(+0.18%)
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.