FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
216.15 USD  -0.94 (-0.43%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 18, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 175.96 177.80 175.60 177.57 2,482,500 +2.01(+1.14%)
Dec 28, 2018 176.30 177.50 174.85 175.56 2,896,700 -0.15(-0.09%)
Dec 27, 2018 173.29 175.71 170.73 175.71 3,917,548 +1.68(+0.97%)
Dec 26, 2018 170.09 174.04 169.04 174.03 4,065,545 +3.75(+2.20%)
Dec 24, 2018 174.24 175.27 170.17 170.28 2,400,800 -3.87(-2.22%)
Dec 21, 2018 173.53 177.65 173.53 174.15 8,536,900 +0.47(+0.27%)
Dec 20, 2018 178.21 178.81 172.54 173.68 5,696,353 -5.48(-3.06%)
Dec 19, 2018 180.95 182.98 178.58 179.16 3,882,599 -0.55(-0.31%)
Dec 18, 2018 182.24 182.61 179.06 179.71 4,268,736 -1.08(-0.60%)
Dec 17, 2018 182.80 183.62 180.20 180.79 4,566,689 -2.50(-1.36%)
Dec 14, 2018 185.26 185.26 182.20 183.29 4,450,100 -3.14(-1.68%)
Dec 13, 2018 184.00 186.76 183.81 186.43 2,613,487 +2.95(+1.61%)
Dec 12, 2018 183.93 184.84 182.35 183.48 3,024,646 -0.11(-0.06%)
Dec 11, 2018 186.57 186.83 182.87 183.59 2,669,681 -1.06(-0.57%)
Dec 10, 2018 182.96 185.09 180.55 184.65 3,084,911 +1.69(+0.92%)
Dec 07, 2018 185.33 187.20 182.67 182.96 3,087,900 -2.49(-1.34%)
Dec 06, 2018 182.74 185.75 182.10 185.45 4,836,880 +0.41(+0.22%)
Dec 04, 2018 185.79 188.08 184.90 185.04 4,436,100 -0.33(-0.18%)
Dec 03, 2018 188.10 188.42 184.67 185.37 4,396,382 -3.14(-1.67%)
Nov 30, 2018 188.34 189.23 186.76 188.51 6,635,600 -0.75(-0.40%)
Nov 29, 2018 190.72 190.88 188.61 189.26 4,611,914 +1.41(+0.75%)
Nov 28, 2018 185.97 188.05 184.72 187.85 3,279,100 +3.22(+1.74%)
Nov 27, 2018 183.33 184.64 183.19 184.63 2,190,880 +0.74(+0.40%)
Nov 26, 2018 182.40 184.09 182.07 183.89 3,666,631 +1.96(+1.08%)
Nov 23, 2018 182.52 183.00 181.07 181.93 1,747,600 -0.79(-0.43%)
Nov 21, 2018 182.72 182.72 182.72 0 -0.99(-0.54%)
Nov 20, 2018 185.67 186.63 183.03 183.71 3,708,329 -3.01(-1.61%)
Nov 19, 2018 187.74 188.90 185.79 186.72 3,707,985 -0.87(-0.46%)
Nov 16, 2018 183.50 187.77 183.42 187.59 3,759,400 +4.03(+2.20%)
Nov 15, 2018 182.97 183.98 181.52 183.56 3,351,058 -0.29(-0.16%)
Nov 14, 2018 184.22 185.09 183.36 183.85 3,400,543 -0.16(-0.09%)
Nov 13, 2018 183.94 184.92 183.32 184.01 2,358,131 -0.36(-0.20%)
Nov 12, 2018 185.95 187.42 183.78 184.37 3,056,602 -1.57(-0.84%)
Nov 09, 2018 186.00 186.58 185.07 185.94 3,237,000 +0.46(+0.25%)
Nov 08, 2018 184.29 186.04 184.08 185.48 3,302,953 +1.23(+0.67%)
Nov 07, 2018 183.00 184.48 181.88 184.25 4,250,998 +1.54(+0.84%)
Nov 06, 2018 180.03 182.86 179.49 182.71 4,863,573 +2.32(+1.29%)
Nov 05, 2018 177.41 181.10 177.00 180.39 4,703,895 +3.64(+2.06%)
Nov 02, 2018 176.45 176.99 174.00 176.75 4,190,800 +1.87(+1.07%)
Nov 01, 2018 176.67 177.35 174.70 174.88 3,700,790 -2.02(-1.14%)
Oct 31, 2018 178.81 178.96 176.37 176.90 5,424,712 -1.59(-0.89%)
Oct 30, 2018 173.51 178.59 173.44 178.49 5,579,962 +5.26(+3.04%)
Oct 29, 2018 175.00 176.16 172.22 173.23 3,484,726 -0.11(-0.06%)
Oct 26, 2018 174.60 174.93 172.60 173.34 4,741,900 -1.97(-1.12%)
Oct 25, 2018 177.56 178.27 174.60 175.31 4,557,071 -2.04(-1.15%)
Oct 24, 2018 176.13 178.00 174.43 177.35 7,864,676 +0.20(+0.11%)
Oct 23, 2018 171.20 177.87 170.50 177.15 12,918,210 +10.52(+6.31%)
Oct 22, 2018 167.98 169.81 166.19 166.63 5,698,322 -0.86(-0.51%)
Oct 19, 2018 166.39 168.15 166.30 167.49 3,509,900 +0.68(+0.41%)
Oct 18, 2018 166.64 167.99 165.77 166.81 3,378,569 +0.04(+0.02%)
Oct 17, 2018 164.47 167.73 164.11 166.77 3,608,163 +2.70(+1.65%)
Oct 16, 2018 163.44 164.46 162.90 164.07 4,094,622 +0.40(+0.24%)
Oct 15, 2018 164.69 165.47 163.64 163.67 4,265,943 -0.15(-0.09%)
Oct 12, 2018 163.93 164.96 161.86 163.82 3,446,000 +0.85(+0.52%)
Oct 11, 2018 166.41 167.67 161.82 162.97 5,430,552 -5.40(-3.21%)
Oct 10, 2018 171.99 172.00 168.22 168.37 4,190,219 -1.46(-0.86%)
Oct 09, 2018 168.16 170.56 167.81 169.83 4,157,952 +2.06(+1.23%)
Oct 08, 2018 166.25 168.17 166.12 167.77 2,560,388 +1.20(+0.72%)
Oct 05, 2018 166.24 167.49 165.79 166.57 2,822,500 +0.77(+0.46%)
Oct 04, 2018 164.89 166.07 164.50 165.80 3,230,440 +1.14(+0.69%)
Oct 03, 2018 166.10 167.60 164.37 164.66 3,830,275 -0.52(-0.31%)
Oct 02, 2018 166.35 167.04 165.18 165.18 3,071,089 -1.49(-0.89%)
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.