FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
192.64 USD  -0.97 (-0.50%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 158.70 159.00 157.23 157.54 3,530,234 -1.10(-0.69%)
Jul 30, 2018 157.39 160.02 157.09 158.64 3,274,878 +1.16(+0.74%)
Jul 27, 2018 156.58 158.01 156.40 157.48 4,287,200 +1.34(+0.86%)
Jul 26, 2018 158.23 158.89 154.71 156.14 7,409,455 -2.75(-1.73%)
Jul 25, 2018 157.69 158.99 157.41 158.89 4,375,888 +0.95(+0.60%)
Jul 24, 2018 159.24 159.58 157.52 157.94 3,388,128 -0.81(-0.51%)
Jul 23, 2018 158.83 157.04 158.75 2,754,351 +0.78(+0.49%)
Jul 20, 2018 157.20 158.35 156.28 157.97 2,697,080 +0.56(+0.36%)
Jul 19, 2018 157.59 158.64 157.11 157.41 4,869,720 -0.52(-0.33%)
Jul 18, 2018 159.85 159.87 157.81 157.93 3,824,040 -1.82(-1.14%)
Jul 17, 2018 158.56 160.00 158.56 159.75 1,876,874 +0.97(+0.61%)
Jul 16, 2018 158.62 159.28 157.96 158.78 2,818,313 +0.27(+0.17%)
Jul 13, 2018 158.76 155.28 158.51 5,187,544 -0.61(-0.38%)
Jul 12, 2018 159.15 159.77 158.82 159.12 2,359,343 +0.50(+0.32%)
Jul 11, 2018 158.62 3,202,849 -2.00(-1.25%)
Jul 10, 2018 159.83 160.98 159.46 160.62 2,185,079 +0.68(+0.43%)
Jul 09, 2018 160.47 160.80 159.37 159.94 2,475,941 +0.52(+0.33%)
Jul 06, 2018 157.77 160.57 157.45 159.42 3,441,328 +2.10(+1.33%)
Jul 05, 2018 157.67 156.50 157.32 2,247,314 +0.84(+0.54%)
Jul 03, 2018 156.48 156.48 156.48 0 -0.39(-0.25%)
Jul 02, 2018 155.99 156.87 155.45 156.87 3,023,959 +0.18(+0.11%)
Jun 29, 2018 157.95 156.07 156.69 4,024,512 +0.37(+0.24%)
Jun 28, 2018 157.25 157.33 155.10 156.32 4,136,532 -1.10(-0.70%)
Jun 27, 2018 159.05 160.49 157.38 157.42 4,961,233 -3.49(-2.17%)
Jun 26, 2018 160.01 161.85 159.80 160.91 3,374,182 +1.10(+0.69%)
Jun 25, 2018 163.00 163.00 158.95 159.81 6,126,700 -4.74(-2.88%)
Jun 22, 2018 161.27 165.14 161.26 164.55 10,927,291 +4.02(+2.50%)
Jun 21, 2018 163.29 163.60 159.54 160.53 4,655,282 -2.03(-1.25%)
Jun 20, 2018 164.91 165.53 162.37 162.56 3,649,130 -2.41(-1.46%)
Jun 19, 2018 164.62 165.51 164.24 164.97 3,350,379 -1.31(-0.79%)
Jun 18, 2018 165.53 166.58 163.81 166.28 4,297,727 -0.18(-0.11%)
Jun 15, 2018 167.05 164.59 166.46 7,384,360 -0.59(-0.35%)
Jun 14, 2018 167.04 167.94 166.68 167.05 2,389,963 +0.47(+0.28%)
Jun 13, 2018 166.99 167.61 166.55 166.58 3,139,508 -0.15(-0.09%)
Jun 12, 2018 166.82 167.24 166.23 166.73 2,984,760 +0.24(+0.14%)
Jun 11, 2018 169.04 169.04 166.26 166.49 3,246,170 -2.42(-1.43%)
Jun 08, 2018 169.02 171.56 168.46 168.91 5,056,578 -0.57(-0.34%)
Jun 07, 2018 163.75 170.00 163.69 169.48 8,294,310 +7.10(+4.37%)
Jun 06, 2018 162.39 162.38 3,585,878 +2.90(+1.82%)
Jun 05, 2018 159.97 160.99 158.98 159.48 2,952,173 -0.74(-0.46%)
Jun 04, 2018 160.08 160.49 159.54 160.22 3,174,248 +1.06(+0.67%)
Jun 01, 2018 159.90 160.05 159.02 159.16 3,203,782 -0.85(-0.53%)
May 31, 2018 161.18 161.63 159.94 160.01 4,878,898 -1.81(-1.12%)
May 30, 2018 161.41 162.10 160.82 161.82 2,396,547 +1.20(+0.75%)
May 29, 2018 162.43 162.72 160.21 160.62 3,196,218 -2.59(-1.59%)
May 25, 2018 163.21 163.21 163.21 0 +0.82(+0.50%)
May 24, 2018 161.11 162.60 160.44 162.39 3,377,530 +0.77(+0.48%)
May 23, 2018 159.70 161.65 159.16 161.62 3,835,029 +2.17(+1.36%)
May 22, 2018 162.06 162.09 159.16 159.45 3,224,003 -2.03(-1.26%)
May 21, 2018 161.78 161.97 160.61 161.48 2,423,925 +0.50(+0.31%)
May 18, 2018 161.68 162.84 160.55 160.98 2,318,045 -0.33(-0.20%)
May 17, 2018 162.63 163.23 160.73 161.31 2,975,505 -1.56(-0.96%)
May 16, 2018 163.24 163.94 161.74 162.87 2,522,035 -0.19(-0.12%)
May 15, 2018 164.27 164.65 162.33 163.06 3,471,278 -1.66(-1.01%)
May 14, 2018 165.65 165.98 164.32 164.72 2,537,289 -0.67(-0.41%)
May 11, 2018 165.00 165.98 164.85 165.39 2,258,462 +0.32(+0.19%)
May 10, 2018 164.45 165.64 164.31 165.07 1,675,108 +0.83(+0.51%)
May 09, 2018 165.00 165.20 163.05 164.24 2,762,488 -0.53(-0.32%)
May 08, 2018 164.44 165.59 163.75 164.77 2,794,939 -0.23(-0.14%)
May 07, 2018 166.77 167.30 164.65 165.00 3,378,890 -0.03(-0.02%)
May 04, 2018 159.95 165.45 159.90 165.03 4,283,643 +4.95(+3.09%)
May 03, 2018 160.60 160.84 159.08 160.08 3,449,291 -0.60(-0.37%)
May 02, 2018 162.15 163.20 160.44 160.68 4,316,154 -2.76(-1.69%)
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.