FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
211.54 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:56 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 114.38 114.49 113.56 114.16 7,844,734 -0.07(-0.06%)
Nov 27, 2015 113.71 114.39 113.53 114.23 2,763,685 -0.17(-0.15%)
Nov 25, 2015 114.27 114.40 114.40 114.40 7,477,200 +0.12(+0.11%)
Nov 24, 2015 113.90 114.56 113.36 114.28 6,043,623 -0.19(-0.17%)
Nov 23, 2015 114.01 114.90 113.91 114.47 4,968,405 +0.56(+0.49%)
Nov 20, 2015 113.36 114.17 113.19 113.91 6,659,387 +0.61(+0.54%)
Nov 19, 2015 112.53 113.71 112.30 113.30 5,323,499 +0.77(+0.68%)
Nov 18, 2015 111.30 112.59 110.84 112.53 5,183,009 +1.59(+1.43%)
Nov 17, 2015 111.04 111.82 110.46 110.94 6,027,575 -0.12(-0.11%)
Nov 16, 2015 109.85 111.06 109.60 111.06 6,731,754 +1.09(+0.99%)
Nov 13, 2015 111.85 112.36 109.91 109.97 8,602,406 -2.14(-1.91%)
Nov 12, 2015 113.50 113.74 112.06 112.11 5,893,287 -1.74(-1.53%)
Nov 11, 2015 113.67 114.43 113.54 113.85 8,395,333 +0.63(+0.56%)
Nov 10, 2015 112.77 114.99 110.75 113.22 12,715,973 +0.29(+0.26%)
Nov 09, 2015 113.45 113.48 112.40 112.93 8,423,804 -0.38(-0.34%)
Nov 06, 2015 112.40 113.44 112.16 113.31 4,615,631 +0.46(+0.41%)
Nov 05, 2015 112.60 113.45 112.15 112.85 5,059,117 +0.45(+0.40%)
Nov 04, 2015 112.19 112.53 111.31 112.40 6,797,075 +0.32(+0.29%)
Nov 03, 2015 111.92 112.31 111.27 112.08 4,584,931 -0.03(-0.03%)
Nov 02, 2015 112.46 112.84 111.23 112.11 5,662,934 -0.14(-0.12%)
Oct 30, 2015 112.88 113.29 112.25 112.25 6,409,469 -0.37(-0.33%)
Oct 29, 2015 112.66 112.95 111.89 112.62 3,752,589 -0.32(-0.28%)
Oct 28, 2015 111.69 112.95 111.40 112.94 4,390,331 +1.30(+1.16%)
Oct 27, 2015 112.27 112.35 110.59 111.64 10,013,147 -0.54(-0.48%)
Oct 26, 2015 112.23 113.95 111.82 112.18 11,478,592 -0.41(-0.36%)
Oct 23, 2015 111.18 112.87 111.10 112.59 11,677,294 +1.72(+1.55%)
Oct 22, 2015 110.40 111.00 108.38 110.87 25,285,160 +8.33(+8.12%)
Oct 21, 2015 103.98 104.25 102.08 102.54 8,308,671 -1.30(-1.25%)
Oct 20, 2015 104.05 104.35 103.43 103.84 4,871,892 -0.65(-0.62%)
Oct 19, 2015 104.24 105.15 104.15 104.49 7,063,435 -0.33(-0.31%)
Oct 16, 2015 104.72 105.01 103.41 104.82 7,168,307 +1.16(+1.12%)
Oct 15, 2015 102.57 105.13 101.60 103.66 10,168,213 +0.84(+0.82%)
Oct 14, 2015 104.15 104.93 102.43 102.82 9,093,040 -0.56(-0.54%)
Oct 13, 2015 102.85 103.51 102.63 103.38 4,697,279 +0.14(+0.14%)
Oct 12, 2015 102.68 103.31 102.51 103.24 3,448,175 +0.48(+0.47%)
Oct 09, 2015 103.00 103.44 102.27 102.76 5,756,563 -0.19(-0.18%)
Oct 08, 2015 101.85 103.47 101.80 102.95 8,218,172 +1.18(+1.16%)
Oct 07, 2015 100.75 101.90 100.34 101.77 6,530,367 -0.13(-0.13%)
Oct 06, 2015 101.26 102.30 101.16 101.90 7,247,556 +0.73(+0.72%)
Oct 05, 2015 100.27 101.64 100.20 101.17 6,501,556 +1.38(+1.38%)
Oct 02, 2015 97.33 99.81 97.13 99.79 4,400,760 +1.01(+1.02%)
Oct 01, 2015 98.50 99.00 97.67 98.78 4,456,554 +0.25(+0.25%)
Sep 30, 2015 98.21 98.70 97.76 98.53 5,517,625 +1.05(+1.08%)
Sep 29, 2015 97.46 97.79 96.81 97.48 6,944,637 +1.52(+1.58%)
Sep 28, 2015 97.00 97.74 95.78 95.96 6,609,711 -1.63(-1.67%)
Sep 25, 2015 97.89 98.70 97.46 97.59 4,825,781 +0.30(+0.31%)
Sep 24, 2015 96.83 97.43 96.30 97.29 4,138,791 -0.09(-0.09%)
Sep 23, 2015 97.24 97.85 97.01 97.38 3,035,339 +0.18(+0.19%)
Sep 22, 2015 97.12 98.08 96.71 97.20 6,254,535 -0.70(-0.72%)
Sep 21, 2015 97.48 98.17 97.01 97.90 4,543,492 +0.85(+0.88%)
Sep 18, 2015 96.82 97.70 96.25 97.05 10,492,672 -0.79(-0.81%)
Sep 17, 2015 98.57 98.97 97.39 97.84 7,954,984 -0.85(-0.86%)
Sep 16, 2015 98.65 98.74 97.53 98.69 5,198,679 +0.50(+0.51%)
Sep 15, 2015 97.29 98.59 96.74 98.19 5,142,633 +1.22(+1.26%)
Sep 14, 2015 97.36 97.66 96.63 96.97 4,557,201 -0.44(-0.45%)
Sep 11, 2015 95.47 97.42 95.26 97.41 6,656,255 +2.16(+2.27%)
Sep 10, 2015 94.96 95.85 94.75 95.25 6,210,823 -0.18(-0.19%)
Sep 09, 2015 97.29 97.39 95.22 95.43 5,129,373 -1.35(-1.39%)
Sep 08, 2015 96.31 96.88 95.49 96.78 5,771,053 +1.93(+2.03%)
Sep 04, 2015 95.05 94.85 94.85 94.85 4,429,100 -1.16(-1.21%)
Sep 03, 2015 96.80 97.43 95.58 96.01 6,313,887 -0.03(-0.03%)
Sep 02, 2015 95.63 96.12 94.55 96.04 6,907,910 +2.57(+2.75%)
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.