FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
192.35 USD  -1.78 (-0.92%)
Official Closing Price  /  Updated: 7:54 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 96.20 96.70 96.11 96.52 4,258,429 +0.49(+0.51%)
Oct 30, 2013 96.17 96.45 95.73 96.03 3,403,881 -0.02(-0.02%)
Oct 29, 2013 95.62 96.10 95.30 96.05 3,974,768 +0.68(+0.71%)
Oct 28, 2013 94.69 95.72 94.68 95.37 3,836,267 +0.59(+0.62%)
Oct 25, 2013 94.78 94.95 94.36 94.78 3,056,638 +0.10(+0.11%)
Oct 24, 2013 94.41 94.81 94.24 94.68 3,640,870 +0.47(+0.50%)
Oct 23, 2013 95.08 95.20 93.93 94.21 4,577,040 -0.91(-0.96%)
Oct 22, 2013 94.68 95.49 94.21 95.12 5,115,981 +0.53(+0.56%)
Oct 21, 2013 93.70 94.85 93.24 94.59 9,110,191 -0.61(-0.64%)
Oct 18, 2013 95.70 95.70 94.52 95.20 7,287,683 -0.27(-0.28%)
Oct 17, 2013 95.19 95.52 94.65 95.47 3,858,017 +0.25(+0.26%)
Oct 16, 2013 94.30 95.24 94.14 95.22 4,705,830 +1.42(+1.51%)
Oct 15, 2013 93.99 94.20 93.45 93.80 5,878,460 -0.92(-0.97%)
Oct 14, 2013 94.41 94.88 94.18 94.72 3,429,054 -0.02(-0.02%)
Oct 11, 2013 94.69 94.80 94.33 94.74 4,132,942 +0.30(+0.32%)
Oct 10, 2013 94.22 94.44 93.50 94.44 4,526,762 +1.17(+1.25%)
Oct 09, 2013 93.82 93.96 93.14 93.27 5,157,551 -0.67(-0.71%)
Oct 08, 2013 94.27 94.58 93.94 93.94 3,642,831 -0.42(-0.45%)
Oct 07, 2013 94.26 94.80 94.14 94.36 3,027,754 -0.34(-0.36%)
Oct 04, 2013 94.61 94.80 94.40 94.70 3,051,114 +0.03(+0.03%)
Oct 03, 2013 95.15 95.21 94.61 94.67 4,855,683 -0.61(-0.64%)
Oct 02, 2013 95.58 95.88 94.01 95.28 7,127,667 -0.85(-0.88%)
Oct 01, 2013 96.18 96.39 95.85 96.13 3,231,339 -0.08(-0.08%)
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%)
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.