FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
203.14 USD  -6.71 (-3.20%)
Streaming Delayed Price  /  Updated: 10:23 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 99.35 100.30 99.26 99.82 4,053,519 +0.82(+0.83%)
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%)
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.