FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
220.71 USD  +2.24 (+1.03%)
Official Closing Price  /  Updated: 7:32 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 99.51 100.11 98.93 99.00 5,388,555 -0.65(-0.65%)
Jun 27, 2013 99.45 99.82 99.13 99.65 4,497,099 +0.81(+0.82%)
Jun 26, 2013 98.36 99.14 98.04 98.84 3,589,053 +1.32(+1.35%)
Jun 25, 2013 97.91 97.99 97.14 97.52 3,211,888 +0.23(+0.24%)
Jun 24, 2013 96.54 97.71 96.02 97.29 4,244,521 +0.06(+0.06%)
Jun 21, 2013 97.36 97.75 96.89 97.23 7,228,254 +0.44(+0.45%)
Jun 20, 2013 98.37 98.68 96.62 96.79 5,515,414 -2.02(-2.04%)
Jun 19, 2013 99.71 100.07 98.53 98.81 3,518,597 -0.94(-0.94%)
Jun 18, 2013 98.98 100.04 98.95 99.75 3,340,008 +1.01(+1.02%)
Jun 17, 2013 99.30 99.69 98.30 98.74 4,885,470 +0.32(+0.33%)
Jun 14, 2013 98.83 99.42 98.23 98.42 3,351,009 -0.46(-0.47%)
Jun 13, 2013 98.10 99.07 97.87 98.88 2,927,705 +0.64(+0.65%)
Jun 12, 2013 98.74 99.10 98.07 98.24 4,485,137 +0.01(+0.01%)
Jun 11, 2013 99.02 99.49 98.07 98.23 4,813,107 -1.30(-1.31%)
Jun 10, 2013 99.80 100.18 99.12 99.53 5,718,791 +1.25(+1.27%)
Jun 07, 2013 97.06 98.69 97.00 98.28 5,036,706 +1.60(+1.65%)
Jun 06, 2013 96.39 96.83 95.16 96.68 5,817,996 +0.26(+0.27%)
Jun 05, 2013 98.13 98.16 96.12 96.42 5,394,802 -1.95(-1.98%)
Jun 04, 2013 98.01 98.68 97.64 98.37 4,902,970 +0.41(+0.42%)
Jun 03, 2013 96.77 97.99 96.57 97.96 4,224,307 +1.39(+1.44%)
May 31, 2013 96.89 97.71 96.56 96.57 5,445,869 -0.50(-0.52%)
May 30, 2013 98.42 98.59 96.79 97.07 8,028,876 -1.98(-2.00%)
May 29, 2013 100.64 100.64 98.28 99.05 8,770,665 -2.19(-2.16%)
May 28, 2013 101.06 101.94 100.88 101.24 14,082,839 +0.95(+0.95%)
May 24, 2013 100.66 100.66 99.73 100.29 13,161,055 -0.74(-0.73%)
May 23, 2013 101.14 101.51 100.35 101.03 13,743,083 -0.71(-0.70%)
May 22, 2013 102.18 102.40 101.41 101.74 4,649,625 -0.40(-0.39%)
May 21, 2013 101.65 102.62 101.42 102.14 4,079,810 +0.60(+0.59%)
May 20, 2013 101.24 101.94 101.24 101.54 2,233,047 +0.00(+0.00%)
May 17, 2013 101.10 101.90 100.80 101.54 4,017,259 +0.42(+0.42%)
May 16, 2013 101.58 101.78 100.84 101.12 4,252,720 -0.83(-0.81%)
May 15, 2013 101.30 102.03 101.30 101.95 3,403,959 +1.57(+1.56%)
May 13, 2013 100.02 100.70 99.80 100.38 3,154,049 +0.18(+0.18%)
May 10, 2013 99.95 100.20 99.40 100.20 5,037,306 +0.51(+0.51%)
May 09, 2013 100.78 101.23 99.46 99.69 10,628,965 -1.26(-1.25%)
May 08, 2013 102.28 102.28 100.76 100.95 5,224,682 -1.34(-1.31%)
May 07, 2013 102.09 102.52 101.79 102.29 4,304,394 +0.22(+0.22%)
May 06, 2013 102.76 102.80 102.05 102.07 3,314,175 -0.85(-0.83%)
May 03, 2013 102.92 102.99 102.55 102.92 4,109,560 +0.86(+0.84%)
May 02, 2013 101.46 102.34 101.12 102.06 3,821,271 +0.68(+0.67%)
May 01, 2013 101.98 102.44 101.33 101.38 2,720,066 -0.76(-0.74%)
Apr 30, 2013 102.27 102.36 101.56 102.14 4,207,634 -0.04(-0.04%)
Apr 29, 2013 101.56 102.52 101.15 102.18 3,418,086 +1.29(+1.28%)
Apr 26, 2013 100.83 100.99 100.40 100.89 3,113,532 -0.05(-0.05%)
Apr 25, 2013 101.27 101.63 100.85 100.94 3,529,387 -0.08(-0.08%)
Apr 24, 2013 100.09 101.24 100.09 101.02 4,592,939 +1.26(+1.26%)
Apr 23, 2013 99.27 100.24 99.21 99.76 5,754,265 +0.44(+0.44%)
Apr 22, 2013 99.35 99.66 98.38 99.32 5,609,009 -0.60(-0.60%)
Apr 19, 2013 100.58 101.44 99.45 99.92 8,228,407 -1.99(-1.95%)
Apr 18, 2013 102.08 102.23 100.10 101.91 5,697,316 -0.63(-0.61%)
Apr 17, 2013 102.56 103.11 102.00 102.54 4,191,501 -0.50(-0.49%)
Apr 16, 2013 102.40 103.05 102.02 103.04 3,199,279 +0.89(+0.87%)
Apr 15, 2013 103.14 103.44 102.13 102.15 5,643,000 -1.44(-1.39%)
Apr 12, 2013 101.50 103.70 101.50 103.59 5,714,024 +1.60(+1.57%)
Apr 11, 2013 101.34 102.47 101.34 101.99 4,049,305 +0.50(+0.49%)
Apr 10, 2013 101.12 101.74 101.01 101.49 3,159,351 +0.43(+0.43%)
Apr 09, 2013 101.50 101.50 100.57 101.06 3,690,309 -0.44(-0.43%)
Apr 08, 2013 101.09 101.50 100.85 101.50 4,163,570 +0.08(+0.08%)
Apr 05, 2013 100.17 101.47 99.81 101.42 5,694,371 +0.79(+0.79%)
Apr 04, 2013 99.54 100.81 99.53 100.63 5,860,332 +1.38(+1.39%)
Apr 03, 2013 100.21 100.50 99.06 99.25 4,454,313 -1.01(-1.01%)
Apr 02, 2013 99.40 100.42 99.03 100.26 5,136,501 +1.21(+1.22%)
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.