FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.50 USD  +1.65 (+0.80%)
Official Closing Price  /  Updated: 4:28 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 116.80 118.36 116.71 117.19 6,462,561 +0.13(+0.11%)
Feb 26, 2016 117.98 118.27 116.17 117.06 5,193,676 -1.31(-1.11%)
Feb 25, 2016 117.43 118.50 117.16 118.37 6,033,209 +1.31(+1.12%)
Feb 24, 2016 116.32 117.33 115.80 117.06 5,347,105 +0.16(+0.14%)
Feb 23, 2016 117.35 118.15 116.85 116.90 5,276,452 -0.77(-0.65%)
Feb 22, 2016 116.53 118.16 116.87 117.67 6,222,920 +1.14(+0.98%)
Feb 19, 2016 117.00 117.35 115.81 116.53 10,793,653 -0.64(-0.55%)
Feb 18, 2016 118.81 119.46 116.93 117.17 9,706,365 -1.47(-1.24%)
Feb 17, 2016 119.18 119.40 116.72 118.64 12,728,552 -0.54(-0.45%)
Feb 16, 2016 118.42 119.18 117.60 119.18 10,549,594 +1.25(+1.06%)
Feb 12, 2016 116.72 117.93 117.93 117.93 8,552,800 +1.20(+1.03%)
Feb 11, 2016 115.74 117.50 115.74 116.73 7,568,577 -0.81(-0.69%)
Feb 10, 2016 118.02 118.53 117.26 117.54 5,717,306 +0.53(+0.45%)
Feb 09, 2016 115.54 117.80 115.35 117.01 7,523,130 +0.96(+0.83%)
Feb 08, 2016 114.05 116.36 112.71 116.05 11,310,583 +0.65(+0.56%)
Feb 05, 2016 120.65 120.65 114.96 115.40 13,261,695 -5.26(-4.36%)
Feb 04, 2016 121.04 121.24 118.72 120.66 7,594,821 -0.81(-0.67%)
Feb 03, 2016 124.36 124.58 120.85 121.47 9,322,112 -2.48(-2.00%)
Feb 02, 2016 124.05 124.34 123.10 123.95 7,652,438 -0.66(-0.53%)
Feb 01, 2016 123.08 124.83 123.02 124.61 6,187,426 +0.83(+0.67%)
Jan 29, 2016 122.77 124.35 122.75 123.78 10,549,947 +1.40(+1.14%)
Jan 28, 2016 121.10 122.60 120.20 122.38 7,459,432 +1.51(+1.25%)
Jan 27, 2016 120.88 121.62 119.83 120.87 7,403,440 +0.44(+0.37%)
Jan 26, 2016 119.60 121.30 119.05 120.43 8,321,784 +1.23(+1.03%)
Jan 25, 2016 121.85 121.90 118.20 119.20 15,139,594 +0.80(+0.68%)
Jan 22, 2016 118.44 118.75 117.37 118.40 9,016,579 +0.56(+0.48%)
Jan 21, 2016 116.51 118.44 115.79 117.84 9,838,780 +2.06(+1.78%)
Jan 20, 2016 116.97 118.00 114.38 115.78 11,905,195 -1.72(-1.46%)
Jan 19, 2016 116.63 117.71 115.96 117.50 9,174,982 +2.32(+2.01%)
Jan 15, 2016 114.26 115.18 115.18 115.18 10,201,900 -1.44(-1.23%)
Jan 14, 2016 115.59 117.13 113.00 116.62 9,204,308 +1.50(+1.30%)
Jan 13, 2016 117.69 117.87 115.08 115.12 6,983,826 -2.32(-1.98%)
Jan 12, 2016 117.03 117.74 116.17 117.44 5,639,655 +0.75(+0.64%)
Jan 11, 2016 115.65 117.06 115.58 116.69 6,392,760 +1.21(+1.05%)
Jan 08, 2016 115.75 117.47 115.26 115.48 6,103,431 -0.18(-0.16%)
Jan 07, 2016 117.44 117.97 115.59 115.66 7,472,143 -2.74(-2.31%)
Jan 06, 2016 118.00 119.27 117.81 118.40 6,543,740 -0.80(-0.67%)
Jan 05, 2016 117.41 119.23 117.29 119.20 6,310,737 +1.62(+1.38%)
Jan 04, 2016 117.25 117.73 115.87 117.58 9,994,840 -0.56(-0.47%)
Dec 31, 2015 118.82 118.14 118.14 118.14 3,723,200 -1.29(-1.08%)
Dec 30, 2015 119.64 119.99 119.22 119.43 2,400,802 -0.64(-0.53%)
Dec 29, 2015 119.00 120.23 118.82 120.07 3,213,827 +1.32(+1.11%)
Dec 28, 2015 118.10 118.90 118.05 118.75 2,777,157 +0.18(+0.15%)
Dec 24, 2015 118.75 118.57 118.57 118.57 1,659,300 -0.23(-0.19%)
Dec 23, 2015 118.02 118.85 117.75 118.80 3,641,874 +1.08(+0.92%)
Dec 22, 2015 117.96 118.04 116.64 117.72 4,091,659 +0.03(+0.03%)
Dec 21, 2015 116.96 117.74 116.61 117.69 3,344,296 +1.03(+0.88%)
Dec 18, 2015 116.74 117.28 115.89 116.66 11,238,875 -0.84(-0.71%)
Dec 17, 2015 118.34 118.89 117.49 117.50 5,275,921 -0.34(-0.29%)
Dec 16, 2015 117.49 118.75 116.49 117.84 6,292,003 +0.91(+0.78%)
Dec 15, 2015 117.50 118.24 116.84 116.93 6,118,270 +0.67(+0.58%)
Dec 14, 2015 116.17 117.07 114.65 116.26 7,659,077 +0.18(+0.16%)
Dec 11, 2015 115.86 116.61 115.62 116.08 5,736,380 -1.12(-0.96%)
Dec 10, 2015 116.61 117.51 116.20 117.20 5,297,685 +0.62(+0.53%)
Dec 09, 2015 116.21 117.30 115.90 116.58 7,604,611 +0.05(+0.04%)
Dec 08, 2015 115.95 116.86 115.26 116.53 4,814,207 +0.11(+0.09%)
Dec 07, 2015 115.81 116.51 115.75 116.42 4,810,416 +0.22(+0.19%)
Dec 04, 2015 113.75 116.39 113.42 116.20 7,778,164 +2.81(+2.48%)
Dec 03, 2015 113.61 114.44 112.91 113.39 6,558,595 -0.33(-0.29%)
Dec 02, 2015 114.10 114.27 113.45 113.72 5,690,075 -0.73(-0.64%)
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.