FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
215.00 USD  +1.13 (+0.53%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 173.60 174.29 170.27 171.14 7,003,052 -1.34(-0.78%)
Jan 30, 2018 177.10 177.67 170.85 172.48 9,608,660 -5.29(-2.98%)
Jan 29, 2018 178.30 178.70 177.24 177.77 6,084,121 -0.59(-0.33%)
Jan 26, 2018 175.67 178.40 175.01 178.36 3,957,724 +2.70(+1.54%)
Jan 25, 2018 176.40 176.62 175.30 175.66 2,815,779 -0.46(-0.26%)
Jan 24, 2018 177.30 177.30 175.26 176.12 2,750,947 -0.69(-0.39%)
Jan 23, 2018 175.57 177.75 174.85 176.81 2,978,805 +0.60(+0.34%)
Jan 22, 2018 175.97 176.83 175.60 176.21 3,216,384 +0.09(+0.05%)
Jan 19, 2018 174.99 176.64 174.40 176.12 3,746,267 +1.55(+0.89%)
Jan 18, 2018 175.19 175.45 173.90 174.57 2,154,054 -0.41(-0.23%)
Jan 17, 2018 174.35 175.67 173.88 174.98 4,129,407 +1.30(+0.75%)
Jan 16, 2018 173.62 174.41 172.88 173.68 3,662,082 +0.11(+0.06%)
Jan 12, 2018 173.57 173.57 173.57 0 +0.18(+0.10%)
Jan 11, 2018 173.56 174.55 172.10 173.39 3,077,113 -0.12(-0.07%)
Jan 10, 2018 173.50 174.00 172.47 173.51 2,173,176 -0.03(-0.02%)
Jan 09, 2018 174.23 174.23 173.01 173.54 2,673,967 -0.39(-0.22%)
Jan 08, 2018 173.74 174.21 172.93 173.93 2,060,258 -0.12(-0.07%)
Jan 05, 2018 174.00 175.00 173.40 174.05 3,737,690 +0.35(+0.20%)
Jan 04, 2018 173.24 174.13 172.73 173.70 2,756,169 +1.21(+0.70%)
Jan 03, 2018 173.23 173.64 172.00 172.49 3,789,382 -0.73(-0.42%)
Jan 02, 2018 173.73 174.33 172.66 173.22 3,696,845 +1.10(+0.64%)
Dec 29, 2017 172.12 172.12 172.12 0 -0.98(-0.57%)
Dec 28, 2017 173.26 173.55 172.62 173.10 1,800,068 +0.43(+0.25%)
Dec 27, 2017 171.33 172.74 170.85 172.67 1,596,317 +1.38(+0.81%)
Dec 26, 2017 171.09 171.64 170.82 171.29 1,280,127 -0.13(-0.08%)
Dec 22, 2017 171.82 172.04 170.55 171.42 3,234,143 -0.43(-0.25%)
Dec 21, 2017 172.60 172.75 171.67 171.85 2,341,476 -0.32(-0.19%)
Dec 20, 2017 173.83 173.83 171.71 172.17 2,749,398 -1.22(-0.70%)
Dec 19, 2017 174.39 174.90 173.08 173.39 3,122,060 -0.81(-0.46%)
Dec 18, 2017 174.87 175.78 174.11 174.20 2,426,218 +0.14(+0.08%)
Dec 15, 2017 174.30 175.09 173.68 174.06 7,435,241 +0.92(+0.53%)
Dec 14, 2017 173.66 174.08 172.83 173.14 2,666,925 -0.41(-0.24%)
Dec 13, 2017 172.44 173.96 172.40 173.55 2,553,974 +1.32(+0.77%)
Dec 12, 2017 172.23 173.20 171.85 172.23 2,805,672 -1.02(-0.59%)
Dec 11, 2017 172.94 173.25 172.22 173.25 2,340,775 +0.10(+0.06%)
Dec 08, 2017 173.04 173.54 172.51 173.15 2,241,149 +0.24(+0.14%)
Dec 07, 2017 172.55 173.29 171.92 172.91 2,283,465 -0.57(-0.33%)
Dec 06, 2017 173.48 174.44 173.00 173.48 2,619,223 +0.49(+0.28%)
Dec 05, 2017 173.64 174.25 172.46 172.99 3,228,697 +2.34(+1.37%)
Dec 04, 2017 173.27 173.48 170.43 170.65 3,943,095 -2.22(-1.28%)
Dec 01, 2017 172.77 173.15 170.39 172.87 4,279,176 +0.90(+0.52%)
Nov 30, 2017 170.24 173.17 169.34 171.97 6,023,705 +1.54(+0.90%)
Nov 29, 2017 171.70 172.00 169.05 170.43 4,585,501 -0.91(-0.53%)
Nov 28, 2017 169.23 171.38 169.04 171.34 2,909,358 +2.38(+1.41%)
Nov 27, 2017 169.18 168.09 168.96 2,082,510 -0.15(-0.09%)
Nov 24, 2017 168.88 169.56 168.84 169.11 963,233 +0.06(+0.04%)
Nov 22, 2017 169.27 170.35 168.67 169.05 2,719,456 +0.75(+0.45%)
Nov 21, 2017 167.55 169.26 167.51 168.30 2,651,659 +1.37(+0.82%)
Nov 20, 2017 167.33 167.85 166.76 166.93 2,442,260 +0.21(+0.13%)
Nov 17, 2017 167.54 167.70 166.16 166.72 2,221,422 -1.37(-0.82%)
Nov 16, 2017 167.68 168.89 167.53 168.09 2,291,316 +0.77(+0.46%)
Nov 15, 2017 167.69 168.69 167.15 167.32 2,019,240 -0.79(-0.47%)
Nov 14, 2017 166.84 168.42 166.57 168.11 2,180,089 +0.74(+0.44%)
Nov 13, 2017 165.47 167.95 165.08 167.37 2,605,273 +1.78(+1.07%)
Nov 10, 2017 166.40 166.80 163.52 165.59 4,226,775 -1.41(-0.84%)
Nov 09, 2017 168.72 169.20 166.10 167.00 4,218,737 -3.10(-1.82%)
Nov 08, 2017 170.17 170.88 169.45 170.10 2,605,473 -0.67(-0.39%)
Nov 07, 2017 170.10 170.82 169.52 170.77 2,505,606 +0.70(+0.41%)
Nov 06, 2017 168.90 170.42 168.60 170.07 3,088,387 +1.42(+0.84%)
Nov 03, 2017 168.00 169.45 167.60 168.65 1,960,340 +0.55(+0.33%)
Nov 02, 2017 166.99 168.41 166.50 168.10 2,290,552 +1.73(+1.04%)
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.