FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
213.87 USD  -2.04 (-0.94%)
Official Closing Price  /  Updated: 7:31 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 95.11 95.46 94.86 95.15 5,108,016 +0.07(+0.07%)
Feb 27, 2014 95.24 95.41 94.65 95.08 4,179,210 -0.81(-0.84%)
Feb 26, 2014 96.63 96.74 95.71 95.89 4,265,838 -0.73(-0.76%)
Feb 25, 2014 96.46 96.72 95.89 96.62 4,223,805 +0.12(+0.12%)
Feb 24, 2014 96.58 96.94 96.29 96.50 4,471,953 +0.05(+0.05%)
Feb 21, 2014 96.04 97.00 96.04 96.45 5,289,923 +0.70(+0.73%)
Feb 20, 2014 95.66 96.11 95.49 95.75 2,972,558 +0.20(+0.21%)
Feb 19, 2014 95.78 96.66 95.46 95.55 4,505,475 -0.47(-0.49%)
Feb 18, 2014 96.03 96.57 95.56 96.02 5,454,183 +0.24(+0.25%)
Feb 14, 2014 95.30 95.78 95.78 95.78 3,532,900 +0.32(+0.34%)
Feb 13, 2014 94.69 95.58 94.50 95.46 3,607,718 +0.57(+0.60%)
Feb 12, 2014 95.44 95.67 94.79 94.89 4,268,794 -0.45(-0.47%)
Feb 11, 2014 95.06 95.84 94.83 95.34 5,340,417 +0.48(+0.51%)
Feb 10, 2014 95.75 95.93 94.52 94.86 6,967,994 -1.06(-1.11%)
Feb 07, 2014 95.09 95.95 94.62 95.92 6,610,561 +0.98(+1.03%)
Feb 06, 2014 93.87 95.19 93.69 94.94 5,356,984 +1.36(+1.45%)
Feb 05, 2014 92.80 93.84 92.22 93.58 4,957,357 +0.49(+0.53%)
Feb 04, 2014 92.86 93.47 92.59 93.09 6,300,297 +0.07(+0.08%)
Feb 03, 2014 94.54 94.74 92.91 93.02 6,904,659 -1.15(-1.22%)
Jan 31, 2014 93.05 94.55 92.95 94.17 6,028,697 +0.37(+0.39%)
Jan 30, 2014 93.39 94.00 92.93 93.80 4,987,199 +0.65(+0.70%)
Jan 29, 2014 93.96 94.30 92.87 93.15 8,013,502 -1.03(-1.09%)
Jan 28, 2014 94.33 94.64 94.10 94.18 3,681,593 +0.11(+0.12%)
Jan 27, 2014 94.29 94.68 93.92 94.07 6,607,226 -0.36(-0.38%)
Jan 24, 2014 94.73 95.96 94.39 94.43 6,952,410 -0.89(-0.93%)
Jan 23, 2014 94.55 95.95 94.50 95.32 7,127,143 +0.44(+0.46%)
Jan 22, 2014 95.07 95.32 94.69 94.88 4,975,876 -0.20(-0.21%)
Jan 21, 2014 95.36 95.96 95.01 95.08 6,458,392 +0.15(+0.16%)
Jan 17, 2014 96.02 94.93 94.93 94.93 5,975,300 -1.13(-1.18%)
Jan 16, 2014 95.40 96.30 95.19 96.06 5,045,406 +0.60(+0.63%)
Jan 15, 2014 95.22 95.67 95.15 95.46 3,560,407 +0.24(+0.25%)
Jan 14, 2014 94.81 95.40 94.80 95.22 3,831,735 +0.39(+0.41%)
Jan 13, 2014 95.83 95.83 94.59 94.83 5,752,916 -0.97(-1.01%)
Jan 10, 2014 95.83 96.21 95.64 95.80 5,520,132 +0.34(+0.36%)
Jan 09, 2014 96.24 96.35 95.25 95.46 7,708,989 +0.05(+0.05%)
Jan 08, 2014 95.55 95.71 95.00 95.41 7,654,859 -0.97(-1.01%)
Jan 07, 2014 96.38 97.08 96.13 96.38 4,880,087 +0.53(+0.55%)
Jan 06, 2014 96.62 96.62 95.52 95.85 5,017,634 -0.69(-0.71%)
Jan 03, 2014 96.90 97.03 96.50 96.54 2,966,051 +0.13(+0.13%)
Jan 02, 2014 96.81 97.03 96.26 96.41 2,921,607 -0.62(-0.64%)
Dec 31, 2013 96.95 97.03 97.03 97.03 2,560,900 +0.02(+0.02%)
Dec 30, 2013 96.88 97.15 96.79 97.01 2,256,097 +0.10(+0.10%)
Dec 27, 2013 96.87 97.28 96.80 96.91 1,987,129 +0.07(+0.07%)
Dec 26, 2013 96.77 96.91 96.63 96.84 1,978,029 +0.30(+0.31%)
Dec 24, 2013 96.14 96.75 96.14 96.54 1,155,930 +0.24(+0.25%)
Dec 23, 2013 96.72 96.95 96.05 96.30 3,296,325 -0.21(-0.22%)
Dec 20, 2013 95.62 96.51 95.34 96.51 8,039,529 +1.37(+1.44%)
Dec 19, 2013 95.86 96.30 94.93 95.14 5,440,964 -0.79(-0.82%)
Dec 18, 2013 94.66 95.95 94.57 95.93 5,514,877 +1.55(+1.64%)
Dec 17, 2013 95.44 95.58 94.27 94.38 4,459,656 -1.07(-1.12%)
Dec 16, 2013 95.01 95.78 94.90 95.45 4,692,498 +1.01(+1.07%)
Dec 13, 2013 94.19 94.62 94.05 94.44 3,277,477 +0.34(+0.36%)
Dec 12, 2013 95.41 95.68 94.04 94.10 5,719,320 -1.16(-1.22%)
Dec 11, 2013 95.51 95.72 95.17 95.26 5,193,231 -0.17(-0.18%)
Dec 10, 2013 95.68 95.70 95.07 95.43 4,190,411 -0.29(-0.30%)
Dec 09, 2013 96.14 96.50 95.45 95.72 5,055,984 -1.08(-1.12%)
Dec 06, 2013 95.94 96.94 95.90 96.80 5,811,319 +1.37(+1.44%)
Dec 05, 2013 95.37 95.82 95.20 95.43 5,073,738 -0.28(-0.29%)
Dec 04, 2013 95.66 96.13 95.36 95.71 4,951,290 -0.67(-0.70%)
Dec 03, 2013 96.75 96.75 96.07 96.38 4,851,167 -0.13(-0.13%)
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.