FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
219.73 USD  +1.26 (+0.58%)
Streaming Delayed Price  /  Updated: 8:32 AM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 123.30 123.41 121.62 122.06 7,995,028 -1.19(-0.97%)
May 27, 2016 124.27 123.25 123.25 123.25 3,222,800 -0.54(-0.44%)
May 26, 2016 123.38 123.98 123.23 123.79 3,715,820 +0.53(+0.43%)
May 25, 2016 123.75 123.99 123.03 123.26 5,307,668 -0.69(-0.56%)
May 24, 2016 123.39 124.77 123.01 123.95 4,494,529 +1.14(+0.93%)
May 23, 2016 122.76 123.73 122.47 122.81 7,081,578 +0.25(+0.20%)
May 20, 2016 124.74 125.00 122.14 122.56 9,735,863 -2.73(-2.18%)
May 19, 2016 125.48 125.60 124.68 125.29 6,255,106 -0.92(-0.73%)
May 18, 2016 127.05 127.47 125.73 126.21 7,303,212 -1.48(-1.16%)
May 17, 2016 129.60 129.91 127.30 127.69 5,824,181 -1.95(-1.50%)
May 16, 2016 128.51 129.73 128.05 129.64 4,343,405 +0.81(+0.63%)
May 13, 2016 129.74 130.16 128.71 128.83 6,568,694 -1.29(-0.99%)
May 12, 2016 129.74 130.54 129.16 130.12 4,287,051 +0.98(+0.76%)
May 11, 2016 131.24 131.62 129.14 129.14 6,889,743 -2.46(-1.87%)
May 10, 2016 130.85 131.96 130.85 131.60 4,082,197 +0.77(+0.59%)
May 09, 2016 130.65 131.50 130.35 130.83 5,006,830 +0.25(+0.19%)
May 06, 2016 129.38 130.58 128.59 130.58 4,418,401 +1.30(+1.01%)
May 05, 2016 129.31 129.98 129.00 129.28 4,519,814 -0.05(-0.04%)
May 04, 2016 127.57 130.43 127.57 129.33 6,613,656 +0.93(+0.72%)
May 03, 2016 127.40 128.99 127.38 128.40 4,048,446 +0.20(+0.16%)
May 02, 2016 126.65 128.22 126.50 128.20 4,830,848 +1.71(+1.35%)
Apr 29, 2016 127.93 127.93 126.10 126.49 6,276,920 -1.43(-1.12%)
Apr 28, 2016 127.86 128.85 127.44 127.92 3,385,801 -0.38(-0.30%)
Apr 27, 2016 127.94 128.56 127.78 128.30 4,435,843 +0.59(+0.46%)
Apr 26, 2016 127.42 128.34 127.03 127.71 4,082,143 +0.25(+0.20%)
Apr 25, 2016 125.07 127.53 125.01 127.46 6,979,215 +1.96(+1.56%)
Apr 22, 2016 128.17 128.40 125.36 125.50 9,311,250 -0.29(-0.23%)
Apr 21, 2016 128.55 128.69 125.60 125.79 7,943,422 -2.76(-2.15%)
Apr 20, 2016 129.31 129.80 128.51 128.55 5,006,310 -0.31(-0.24%)
Apr 19, 2016 128.91 129.35 128.12 128.86 4,605,825 +0.01(+0.01%)
Apr 18, 2016 127.78 128.91 127.68 128.85 4,525,253 +1.07(+0.84%)
Apr 15, 2016 127.08 128.04 126.96 127.78 3,103,785 +0.27(+0.21%)
Apr 14, 2016 127.14 128.09 127.04 127.51 4,834,435 +0.62(+0.49%)
Apr 13, 2016 127.71 127.92 126.08 126.89 4,985,007 -0.72(-0.56%)
Apr 12, 2016 128.08 128.28 126.89 127.61 5,211,376 +0.05(+0.04%)
Apr 11, 2016 128.35 128.69 127.45 127.56 6,973,658 -0.40(-0.31%)
Apr 08, 2016 128.28 128.74 127.28 127.96 3,625,607 -0.18(-0.14%)
Apr 07, 2016 127.37 128.52 127.02 128.14 4,720,721 +0.62(+0.49%)
Apr 06, 2016 127.47 127.69 126.84 127.52 5,619,947 +0.14(+0.11%)
Apr 05, 2016 126.84 127.78 126.39 127.38 6,282,243 -0.19(-0.15%)
Apr 04, 2016 127.05 127.87 126.88 127.57 4,239,615 +0.55(+0.43%)
Apr 01, 2016 125.19 127.39 124.87 127.02 5,212,405 +1.34(+1.07%)
Mar 31, 2016 126.15 126.96 125.61 125.68 7,685,746 -0.15(-0.12%)
Mar 30, 2016 124.90 126.10 124.60 125.83 4,853,563 +1.86(+1.50%)
Mar 29, 2016 123.43 124.57 123.34 123.97 7,188,190 +0.80(+0.65%)
Mar 28, 2016 124.00 124.20 123.12 123.17 4,784,378 -0.12(-0.10%)
Mar 24, 2016 123.69 123.29 123.29 123.29 5,796,700 -0.90(-0.72%)
Mar 23, 2016 124.10 125.00 123.86 124.19 4,143,631 +0.37(+0.30%)
Mar 22, 2016 123.79 124.39 123.56 123.82 3,494,464 +0.01(+0.01%)
Mar 21, 2016 123.66 124.50 123.05 123.81 4,050,102 -0.27(-0.22%)
Mar 18, 2016 123.43 124.12 122.75 124.08 14,783,806 +0.92(+0.75%)
Mar 17, 2016 123.27 123.85 123.11 123.16 6,108,726 -0.36(-0.29%)
Mar 16, 2016 123.33 124.06 122.67 123.52 6,716,510 +0.09(+0.07%)
Mar 15, 2016 122.30 123.76 122.21 123.43 5,061,379 +0.53(+0.43%)
Mar 14, 2016 121.81 123.49 121.45 122.90 7,911,166 +1.35(+1.11%)
Mar 11, 2016 120.49 122.01 120.36 121.55 7,042,293 +1.57(+1.31%)
Mar 10, 2016 119.91 120.86 118.66 119.98 6,171,581 +0.34(+0.28%)
Mar 09, 2016 119.24 120.20 118.46 119.64 6,424,319 +1.22(+1.03%)
Mar 08, 2016 116.21 119.08 116.21 118.42 6,236,181 +1.27(+1.08%)
Mar 07, 2016 117.03 117.57 116.12 117.15 5,640,744 -0.03(-0.03%)
Mar 04, 2016 116.72 117.45 115.91 117.18 5,857,404 +0.49(+0.42%)
Mar 03, 2016 117.48 117.48 115.32 116.69 9,131,979 -1.79(-1.51%)
Mar 02, 2016 118.56 118.73 117.66 118.48 4,267,748 -0.37(-0.31%)
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.