FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
220.71 USD  +2.24 (+1.03%)
Official Closing Price  /  Updated: 7:32 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2019 219.90 220.79 218.73 220.71 2,053,243 +2.24(+1.03%)
Aug 20, 2019 218.86 219.92 218.35 218.47 2,334,844 -0.31(-0.14%)
Aug 19, 2019 219.99 220.21 217.11 218.78 2,721,107 +0.31(+0.14%)
Aug 16, 2019 219.18 219.82 217.30 218.47 2,475,900 +0.20(+0.09%)
Aug 15, 2019 216.51 218.48 215.66 218.27 2,774,067 +1.79(+0.83%)
Aug 14, 2019 218.95 219.74 216.38 216.48 3,233,389 -3.25(-1.48%)
Aug 13, 2019 220.00 220.22 218.04 219.73 2,922,967 +2.64(+1.22%)
Aug 12, 2019 220.44 220.65 216.37 217.09 2,053,343 -4.06(-1.84%)
Aug 09, 2019 218.08 221.93 218.08 221.15 3,783,900 +3.14(+1.44%)
Aug 08, 2019 217.31 219.74 216.17 218.01 3,724,070 +1.18(+0.54%)
Aug 07, 2019 213.26 217.56 211.34 216.83 3,767,123 +2.75(+1.28%)
Aug 06, 2019 210.50 214.55 209.88 214.08 2,970,245 +3.63(+1.72%)
Aug 05, 2019 213.64 214.60 209.43 210.45 3,684,526 -4.03(-1.88%)
Aug 02, 2019 211.30 215.09 210.89 214.48 3,517,800 +3.23(+1.53%)
Aug 01, 2019 211.18 213.13 210.11 211.25 3,232,004 +0.53(+0.25%)
Jul 31, 2019 212.08 212.71 209.37 210.72 4,048,785 -1.62(-0.76%)
Jul 30, 2019 214.29 215.21 211.58 212.34 2,808,451 -2.64(-1.23%)
Jul 29, 2019 216.00 217.42 214.30 214.98 4,278,560 -0.60(-0.28%)
Jul 26, 2019 217.95 218.96 214.49 215.58 5,029,300 +1.14(+0.53%)
Jul 25, 2019 212.36 214.60 212.31 214.44 3,785,454 +1.66(+0.78%)
Jul 24, 2019 213.84 214.95 212.27 212.78 2,970,837 -1.53(-0.71%)
Jul 23, 2019 215.74 216.25 212.64 214.31 2,503,582 -0.69(-0.32%)
Jul 22, 2019 213.79 215.33 212.52 215.00 2,580,034 +1.13(+0.53%)
Jul 19, 2019 215.58 216.26 213.80 213.87 2,860,400 -2.04(-0.94%)
Jul 18, 2019 214.08 215.95 213.33 215.91 2,261,518 +2.20(+1.03%)
Jul 17, 2019 213.98 214.90 213.35 213.71 1,698,600 -0.01(-0.00%)
Jul 16, 2019 213.53 214.90 212.15 213.72 2,380,398 -0.49(-0.23%)
Jul 15, 2019 213.63 214.70 212.69 214.21 2,408,602 +1.22(+0.57%)
Jul 12, 2019 212.69 213.40 211.26 212.99 1,960,100 +0.30(+0.14%)
Jul 11, 2019 214.47 214.80 211.61 212.69 1,922,208 -0.31(-0.15%)
Jul 10, 2019 212.25 213.46 211.95 213.00 1,842,288 +0.91(+0.43%)
Jul 09, 2019 211.99 212.69 211.47 212.09 1,619,049 -0.07(-0.03%)
Jul 08, 2019 211.24 212.53 211.23 212.16 1,818,069 +0.92(+0.44%)
Jul 05, 2019 212.30 213.01 210.25 211.24 1,876,100 -1.57(-0.74%)
Jul 03, 2019 209.82 212.87 209.70 212.81 2,306,000 +3.23(+1.54%)
Jul 02, 2019 206.75 209.58 206.32 209.58 3,120,250 +3.28(+1.59%)
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.