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 (%)
Sep 30, 2013 96.46 96.69 95.11 96.21 4,401,348 -0.91(-0.94%)
Sep 27, 2013 97.89 97.99 97.00 97.12 3,533,956 -1.07(-1.09%)
Sep 26, 2013 97.89 98.32 97.79 98.19 3,601,014 +0.57(+0.58%)
Sep 25, 2013 97.80 97.99 97.41 97.62 4,048,426 -0.16(-0.16%)
Sep 24, 2013 97.14 98.60 96.86 97.78 4,691,618 +0.50(+0.51%)
Sep 23, 2013 96.97 97.58 96.82 97.28 3,292,841 +0.38(+0.39%)
Sep 20, 2013 97.70 98.05 96.90 96.90 8,086,706 -1.02(-1.04%)
Sep 19, 2013 98.50 98.51 97.00 97.92 6,407,092 -0.78(-0.79%)
Sep 18, 2013 97.87 98.99 97.64 98.70 4,264,579 +0.78(+0.80%)
Sep 17, 2013 97.58 98.36 97.49 97.92 3,251,662 +0.21(+0.21%)
Sep 16, 2013 98.07 98.17 97.40 97.71 3,502,824 +0.36(+0.37%)
Sep 13, 2013 97.34 97.65 97.13 97.35 2,668,835 +0.17(+0.17%)
Sep 12, 2013 97.48 97.85 97.07 97.18 4,276,882 -0.28(-0.29%)
Sep 11, 2013 96.66 97.46 96.37 97.46 3,926,084 +0.57(+0.59%)
Sep 10, 2013 97.10 97.36 96.50 96.89 4,980,450 +0.44(+0.46%)
Sep 09, 2013 96.22 96.79 96.21 96.45 3,479,441 +0.19(+0.20%)
Sep 06, 2013 95.87 96.75 95.25 96.26 4,485,964 +0.60(+0.63%)
Sep 05, 2013 95.33 96.46 95.08 95.66 4,274,791 +0.50(+0.53%)
Sep 04, 2013 94.50 95.36 94.34 95.16 2,886,756 +0.64(+0.68%)
Sep 03, 2013 95.10 95.27 94.12 94.52 3,663,784 +0.16(+0.17%)
Aug 30, 2013 95.00 95.13 94.14 94.36 3,993,056 -0.50(-0.53%)
Aug 29, 2013 95.65 95.98 94.70 94.86 4,722,783 -1.22(-1.27%)
Aug 28, 2013 95.00 96.32 95.00 96.08 5,448,515 +1.24(+1.31%)
Aug 27, 2013 94.86 95.19 94.01 94.84 4,509,315 -0.47(-0.49%)
Aug 26, 2013 95.36 95.94 95.10 95.31 3,063,080 +0.18(+0.19%)
Aug 23, 2013 95.57 95.68 94.91 95.13 12,274,162 -0.33(-0.35%)
Aug 22, 2013 95.37 95.68 95.21 95.46 15,359,550 +0.35(+0.37%)
Aug 21, 2013 95.41 95.82 95.11 95.11 3,413,329 -0.39(-0.41%)
Aug 20, 2013 95.51 95.90 95.36 95.50 2,819,899 +0.02(+0.02%)
Aug 19, 2013 95.12 95.99 95.05 95.48 3,116,093 +0.45(+0.47%)
Aug 16, 2013 95.20 95.50 95.01 95.03 3,324,432 -0.36(-0.38%)
Aug 15, 2013 95.55 95.91 95.19 95.39 4,198,600 -0.72(-0.75%)
Aug 14, 2013 96.24 96.37 95.64 96.11 5,445,927 -0.34(-0.35%)
Aug 13, 2013 97.02 97.10 96.11 96.45 5,175,268 -0.59(-0.61%)
Aug 12, 2013 97.49 97.80 97.00 97.04 3,251,703 -0.58(-0.59%)
Aug 09, 2013 97.90 98.40 97.07 97.62 4,041,753 -0.42(-0.43%)
Aug 08, 2013 98.64 98.99 97.44 98.04 4,840,062 -0.29(-0.29%)
Aug 07, 2013 98.60 98.99 98.27 98.33 3,256,023 -0.36(-0.36%)
Aug 06, 2013 99.33 99.40 98.37 98.69 3,428,834 -0.62(-0.62%)
Aug 05, 2013 99.01 99.43 98.83 99.31 3,326,414 +0.11(+0.11%)
Aug 02, 2013 98.81 99.20 98.45 99.20 3,225,092 +0.20(+0.20%)
Aug 01, 2013 98.62 99.24 98.32 99.00 3,955,196 +0.92(+0.94%)
Jul 31, 2013 98.32 98.54 97.63 98.08 5,343,015 -0.29(-0.29%)
Jul 30, 2013 98.00 98.54 97.85 98.37 4,127,414 +0.50(+0.51%)
Jul 29, 2013 97.96 98.03 97.39 97.87 3,592,485 -0.16(-0.16%)
Jul 26, 2013 97.25 98.08 96.92 98.03 4,561,726 +0.54(+0.55%)
Jul 25, 2013 96.67 97.59 96.56 97.49 4,209,097 +0.83(+0.86%)
Jul 24, 2013 97.21 97.40 96.30 96.66 5,198,165 -0.10(-0.10%)
Jul 23, 2013 97.55 97.72 96.68 96.76 6,993,612 -0.82(-0.84%)
Jul 22, 2013 97.41 100.27 97.06 97.58 13,209,975 -2.69(-2.68%)
Jul 19, 2013 100.20 100.41 99.53 100.27 4,509,538 +0.09(+0.09%)
Jul 18, 2013 100.48 100.77 99.99 100.18 3,401,564 +0.27(+0.27%)
Jul 17, 2013 100.05 100.35 99.30 99.91 5,382,396 -0.97(-0.96%)
Jul 16, 2013 100.18 101.12 99.47 100.88 4,407,298 +0.13(+0.13%)
Jul 15, 2013 101.60 101.73 100.70 100.75 4,481,447 -0.83(-0.82%)
Jul 12, 2013 100.59 101.81 100.50 101.58 4,767,336 +0.79(+0.78%)
Jul 11, 2013 100.75 100.96 99.76 100.79 4,064,588 +0.81(+0.81%)
Jul 10, 2013 100.15 100.36 99.40 99.98 3,532,760 -0.01(-0.01%)
Jul 09, 2013 100.24 100.37 99.20 99.99 4,121,319 +0.11(+0.11%)
Jul 08, 2013 100.28 100.50 99.55 99.88 4,065,027 +0.02(+0.02%)
Jul 05, 2013 100.69 100.84 99.25 99.86 3,934,780 -0.49(-0.49%)
Jul 03, 2013 99.95 100.56 99.71 100.35 1,685,494 +0.42(+0.42%)
Jul 02, 2013 99.82 100.50 99.39 99.93 3,851,043 +0.11(+0.11%)
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.