FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.30 USD  +1.08 (+0.52%)
Official Closing Price  /  Updated: 7:43 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 123.02 123.34 122.10 122.57 3,733,323 -0.45(-0.37%)
Jan 30, 2017 122.86 123.21 122.30 123.02 3,777,994 +0.16(+0.13%)
Jan 27, 2017 122.27 122.99 121.48 122.86 3,592,676 +0.98(+0.80%)
Jan 26, 2017 121.86 122.38 121.76 121.88 2,497,470 +0.09(+0.07%)
Jan 25, 2017 121.49 121.92 120.95 121.79 3,968,254 +0.74(+0.61%)
Jan 24, 2017 121.97 122.06 120.52 121.05 3,492,630 -0.33(-0.27%)
Jan 23, 2017 121.69 122.08 119.82 121.38 7,022,521 -0.88(-0.72%)
Jan 20, 2017 122.26 122.95 122.01 122.26 4,887,114 +0.08(+0.07%)
Jan 19, 2017 122.24 123.00 122.04 122.18 3,155,083 -0.53(-0.43%)
Jan 18, 2017 122.81 123.00 121.80 122.71 3,394,703 -0.04(-0.03%)
Jan 17, 2017 120.75 122.80 120.70 122.75 4,077,567 +1.25(+1.03%)
Jan 13, 2017 121.50 121.50 121.50 0 -0.60(-0.49%)
Jan 12, 2017 120.30 122.31 120.20 122.10 3,480,802 +1.22(+1.01%)
Jan 11, 2017 120.93 121.50 120.62 120.88 3,565,085 +0.63(+0.52%)
Jan 10, 2017 120.46 120.85 119.73 120.25 3,108,194 -0.18(-0.15%)
Jan 09, 2017 120.76 121.06 120.33 120.43 3,021,809 -0.33(-0.27%)
Jan 06, 2017 118.93 121.50 118.52 120.76 4,089,186 +1.06(+0.89%)
Jan 05, 2017 119.34 120.20 119.10 119.70 4,261,070 +0.22(+0.18%)
Jan 04, 2017 119.00 119.74 118.18 119.48 3,780,783 -0.14(-0.12%)
Jan 03, 2017 121.86 122.00 118.96 119.62 5,117,995 -2.10(-1.73%)
Dec 30, 2016 121.72 121.72 121.72 0 -1.07(-0.87%)
Dec 29, 2016 122.76 123.36 122.76 122.79 1,943,436 +0.11(+0.09%)
Dec 28, 2016 122.93 123.35 122.61 122.68 1,980,189 -0.39(-0.32%)
Dec 27, 2016 123.30 123.65 122.97 123.07 1,919,649 -0.07(-0.06%)
Dec 23, 2016 123.14 123.14 123.14 0 -0.58(-0.47%)
Dec 22, 2016 123.12 124.00 123.09 123.72 3,037,126 +0.54(+0.44%)
Dec 21, 2016 123.15 123.76 123.10 123.18 2,762,783 -0.15(-0.12%)
Dec 20, 2016 123.18 123.90 122.71 123.33 2,768,822 +0.34(+0.28%)
Dec 19, 2016 123.23 123.66 122.77 122.99 3,545,486 -0.25(-0.20%)
Dec 16, 2016 122.89 123.84 122.54 123.24 10,793,788 +0.88(+0.72%)
Dec 15, 2016 122.97 123.36 121.77 122.36 4,402,760 -0.48(-0.39%)
Dec 14, 2016 122.87 123.40 122.39 122.84 4,967,405 +0.16(+0.13%)
Dec 13, 2016 121.78 122.92 121.76 122.68 4,244,096 +0.94(+0.77%)
Dec 12, 2016 121.57 122.25 121.26 121.74 4,172,434 +0.48(+0.40%)
Dec 09, 2016 120.57 121.27 120.21 121.26 2,623,713 +0.81(+0.67%)
Dec 08, 2016 120.05 121.15 119.50 120.45 3,255,587 +0.53(+0.44%)
Dec 07, 2016 119.41 120.13 118.46 119.92 4,059,857 +0.67(+0.56%)
Dec 06, 2016 119.29 119.65 118.60 119.25 3,367,984 -0.04(-0.03%)
Dec 05, 2016 119.45 120.34 119.03 119.29 5,191,525 +1.05(+0.89%)
Dec 02, 2016 118.00 118.50 117.71 118.24 3,348,723 -0.23(-0.19%)
Dec 01, 2016 118.96 118.96 117.87 118.47 4,444,973 -0.80(-0.67%)
Nov 30, 2016 120.22 120.49 119.27 119.27 5,695,596 -1.41(-1.17%)
Nov 29, 2016 120.38 120.79 119.02 120.68 6,157,235 -1.14(-0.94%)
Nov 28, 2016 120.38 121.87 120.23 121.82 5,926,905 +1.16(+0.96%)
Nov 25, 2016 120.08 120.99 119.92 120.66 1,709,105 +0.52(+0.43%)
Nov 23, 2016 120.14 120.14 120.14 0 +0.45(+0.38%)
Nov 22, 2016 119.50 120.29 118.88 119.69 3,694,739 +0.19(+0.16%)
Nov 21, 2016 119.80 120.50 118.96 119.50 3,603,269 -0.50(-0.42%)
Nov 18, 2016 119.26 120.24 118.91 120.00 3,655,358 +0.55(+0.46%)
Nov 17, 2016 118.89 119.50 118.28 119.45 2,836,245 +0.24(+0.20%)
Nov 16, 2016 118.86 119.60 118.46 119.21 5,370,685 +0.89(+0.75%)
Nov 15, 2016 117.58 118.48 117.02 118.32 4,447,622 +0.46(+0.39%)
Nov 14, 2016 114.99 118.75 114.72 117.86 7,090,380 +3.64(+3.19%)
Nov 11, 2016 114.67 114.96 114.17 114.22 4,331,192 -0.29(-0.25%)
Nov 10, 2016 115.03 115.04 113.78 114.51 4,437,689 -0.47(-0.41%)
Nov 09, 2016 112.09 115.42 111.80 114.98 5,099,389 +0.87(+0.76%)
Nov 08, 2016 113.01 114.25 113.00 114.11 3,299,857 +1.29(+1.14%)
Nov 07, 2016 112.00 113.28 111.88 112.82 3,842,380 +1.78(+1.60%)
Nov 04, 2016 111.99 112.00 110.83 111.04 3,457,385 -0.68(-0.61%)
Nov 03, 2016 112.74 112.85 111.52 111.72 3,890,187 -0.67(-0.60%)
Nov 02, 2016 112.10 112.77 111.82 112.39 3,512,534 +0.14(+0.12%)
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.