FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
218.47 USD  +0.20 (+0.09%)
Official Closing Price  /  Updated: 7:52 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 97.59 97.77 95.84 95.93 6,439,140 -0.55(-0.57%)
May 28, 2015 98.00 98.21 96.20 96.48 10,204,008 -2.18(-2.21%)
May 27, 2015 98.97 99.16 98.20 98.66 8,129,366 +0.20(+0.20%)
May 26, 2015 98.85 99.20 98.04 98.46 7,123,129 -0.53(-0.54%)
May 22, 2015 99.15 98.99 98.99 98.99 4,559,500 -0.29(-0.29%)
May 21, 2015 99.89 99.96 99.06 99.28 4,730,442 -0.83(-0.83%)
May 20, 2015 100.88 100.98 99.42 100.11 6,185,077 -0.57(-0.57%)
May 19, 2015 98.09 101.08 97.65 100.68 10,808,470 +2.66(+2.71%)
May 18, 2015 97.97 98.25 97.62 98.02 4,100,835 -0.02(-0.02%)
May 15, 2015 97.74 99.04 97.58 98.04 7,607,217 +0.33(+0.34%)
May 14, 2015 97.66 97.87 97.28 97.71 4,743,954 +0.36(+0.37%)
May 13, 2015 98.07 98.49 97.28 97.35 6,526,873 -0.60(-0.61%)
May 12, 2015 97.39 98.35 96.92 97.95 4,847,951 +0.44(+0.45%)
May 11, 2015 98.07 98.39 97.16 97.51 4,123,680 -0.72(-0.73%)
May 08, 2015 98.19 99.15 97.79 98.23 7,543,054 +1.45(+1.50%)
May 07, 2015 96.27 97.33 96.12 96.78 5,019,232 +0.39(+0.40%)
May 06, 2015 96.10 96.66 95.88 96.39 6,613,171 +0.26(+0.27%)
May 05, 2015 96.39 96.39 95.57 96.13 7,637,026 +0.00(+0.00%)
May 04, 2015 96.57 98.63 96.05 96.13 8,418,290 -1.67(-1.71%)
May 01, 2015 96.73 97.97 96.73 97.80 6,280,298 +1.25(+1.29%)
Apr 30, 2015 96.65 97.37 96.41 96.55 8,300,190 -0.47(-0.48%)
Apr 29, 2015 96.58 97.67 96.07 97.02 5,697,231 +0.19(+0.20%)
Apr 28, 2015 96.27 96.89 95.78 96.83 4,357,419 +0.39(+0.40%)
Apr 27, 2015 98.74 98.94 96.26 96.44 7,282,674 -2.30(-2.33%)
Apr 24, 2015 96.99 99.08 96.84 98.74 7,741,339 +1.74(+1.79%)
Apr 23, 2015 97.44 97.52 96.56 97.00 6,336,484 -0.84(-0.86%)
Apr 22, 2015 97.00 99.35 96.24 97.84 19,253,669 +2.97(+3.13%)
Apr 21, 2015 96.19 96.55 94.54 94.87 5,981,002 -1.31(-1.36%)
Apr 20, 2015 95.00 96.26 95.00 96.18 4,382,441 +1.30(+1.37%)
Apr 17, 2015 95.13 95.35 94.46 94.88 6,933,576 -0.75(-0.78%)
Apr 16, 2015 96.37 97.44 95.50 95.63 5,071,657 -0.81(-0.84%)
Apr 15, 2015 97.00 97.55 96.28 96.44 6,604,429 -1.14(-1.17%)
Apr 14, 2015 97.16 97.74 96.97 97.58 4,961,148 +0.14(+0.14%)
Apr 13, 2015 97.41 97.75 97.07 97.44 5,197,686 -0.36(-0.37%)
Apr 10, 2015 96.90 97.95 96.56 97.80 5,937,847 +1.25(+1.29%)
Apr 09, 2015 96.85 97.43 96.21 96.55 4,790,037 -0.30(-0.31%)
Apr 08, 2015 96.73 97.50 95.98 96.85 4,445,210 +0.50(+0.52%)
Apr 07, 2015 96.24 96.79 96.10 96.35 4,443,683 +0.07(+0.07%)
Apr 06, 2015 95.75 96.82 95.45 96.28 4,501,246 +0.45(+0.47%)
Apr 02, 2015 95.96 95.83 95.83 95.83 6,614,300 -0.46(-0.48%)
Apr 01, 2015 96.81 97.02 96.00 96.29 7,484,752 -1.15(-1.18%)
Mar 31, 2015 97.82 98.43 97.44 97.44 5,616,991 -0.44(-0.45%)
Mar 30, 2015 97.43 98.32 97.37 97.88 4,072,090 +0.92(+0.95%)
Mar 27, 2015 97.36 97.85 96.77 96.96 4,642,382 -0.68(-0.70%)
Mar 26, 2015 97.60 97.97 96.19 97.64 10,445,795 -0.50(-0.51%)
Mar 25, 2015 99.03 99.61 98.11 98.14 6,030,491 -1.22(-1.23%)
Mar 24, 2015 98.46 99.84 98.07 99.36 7,549,944 +0.74(+0.75%)
Mar 23, 2015 96.80 99.12 96.80 98.62 9,231,995 +1.57(+1.62%)
Mar 20, 2015 96.32 97.72 96.12 97.05 10,014,005 +1.07(+1.11%)
Mar 19, 2015 96.86 97.01 95.98 95.98 3,615,367 -1.02(-1.05%)
Mar 18, 2015 96.01 97.24 95.33 97.00 5,830,738 +0.83(+0.86%)
Mar 17, 2015 96.90 97.15 95.99 96.17 4,530,709 -0.98(-1.01%)
Mar 16, 2015 96.93 97.47 96.74 97.15 4,772,244 +0.80(+0.83%)
Mar 13, 2015 96.24 97.05 95.75 96.35 5,152,750 +0.10(+0.10%)
Mar 12, 2015 95.42 96.44 95.28 96.25 8,765,071 +1.29(+1.36%)
Mar 11, 2015 96.30 96.77 94.94 94.96 9,390,752 -1.33(-1.38%)
Mar 10, 2015 96.91 97.12 96.10 96.29 7,838,673 -1.42(-1.45%)
Mar 09, 2015 96.81 98.25 96.81 97.71 8,460,337 +0.58(+0.60%)
Mar 06, 2015 98.27 98.99 96.96 97.13 9,677,859 -1.98(-2.00%)
Mar 05, 2015 99.01 99.92 98.46 99.11 9,438,793 -1.14(-1.14%)
Mar 04, 2015 99.81 100.48 99.18 100.25 9,150,481 +0.51(+0.51%)
Mar 03, 2015 99.97 100.44 99.55 99.74 8,149,424 -0.26(-0.26%)
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.