FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
216.90 USD  +0.99 (+0.46%)
Streaming Delayed Price  /  Updated: 5:29 AM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 180.25 181.85 176.87 178.78 10,428,555 -2.99(-1.64%)
Jan 30, 2019 182.92 187.79 178.67 181.77 9,488,752 -0.40(-0.22%)
Jan 29, 2019 183.28 183.72 180.97 182.17 3,404,814 -1.43(-0.78%)
Jan 28, 2019 183.06 183.72 181.83 183.60 4,137,088 -0.40(-0.22%)
Jan 25, 2019 188.77 189.42 183.93 184.00 4,408,700 -3.37(-1.80%)
Jan 24, 2019 186.86 187.88 185.94 187.37 3,213,551 +1.28(+0.69%)
Jan 23, 2019 184.78 186.17 184.11 186.09 2,528,752 +1.52(+0.82%)
Jan 22, 2019 182.25 185.48 182.25 184.57 3,189,917 +2.00(+1.10%)
Jan 18, 2019 183.04 183.26 180.94 182.57 3,497,900 +1.46(+0.81%)
Jan 17, 2019 179.25 181.11 179.03 181.11 3,010,976 +1.76(+0.98%)
Jan 16, 2019 180.94 181.53 179.14 179.35 3,385,392 -1.67(-0.92%)
Jan 15, 2019 181.47 183.21 180.74 181.02 3,856,994 -0.20(-0.11%)
Jan 14, 2019 181.42 181.75 180.69 181.22 1,886,245 -1.15(-0.63%)
Jan 11, 2019 180.59 182.40 180.46 182.37 2,348,900 +0.82(+0.45%)
Jan 10, 2019 179.84 181.88 179.32 181.55 2,482,205 +1.26(+0.70%)
Jan 09, 2019 180.56 180.90 179.19 180.29 2,678,350 -0.31(-0.17%)
Jan 08, 2019 181.96 182.29 179.91 180.60 2,902,924 +0.38(+0.21%)
Jan 07, 2019 178.14 181.88 178.14 180.22 3,257,806 +1.94(+1.09%)
Jan 04, 2019 176.03 179.20 175.69 178.28 3,194,200 +3.38(+1.93%)
Jan 03, 2019 175.45 176.45 174.41 174.90 3,714,419 -1.16(-0.66%)
Jan 02, 2019 175.41 176.30 174.17 176.06 2,569,963 -1.51(-0.85%)
Dec 31, 2018 175.96 177.80 175.60 177.57 2,482,500 +2.01(+1.14%)
Dec 28, 2018 176.30 177.50 174.85 175.56 2,896,700 -0.15(-0.09%)
Dec 27, 2018 173.29 175.71 170.73 175.71 3,917,548 +1.68(+0.97%)
Dec 26, 2018 170.09 174.04 169.04 174.03 4,065,545 +3.75(+2.20%)
Dec 24, 2018 174.24 175.27 170.17 170.28 2,400,800 -3.87(-2.22%)
Dec 21, 2018 173.53 177.65 173.53 174.15 8,536,900 +0.47(+0.27%)
Dec 20, 2018 178.21 178.81 172.54 173.68 5,696,353 -5.48(-3.06%)
Dec 19, 2018 180.95 182.98 178.58 179.16 3,882,599 -0.55(-0.31%)
Dec 18, 2018 182.24 182.61 179.06 179.71 4,268,736 -1.08(-0.60%)
Dec 17, 2018 182.80 183.62 180.20 180.79 4,566,689 -2.50(-1.36%)
Dec 14, 2018 185.26 185.26 182.20 183.29 4,450,100 -3.14(-1.68%)
Dec 13, 2018 184.00 186.76 183.81 186.43 2,613,487 +2.95(+1.61%)
Dec 12, 2018 183.93 184.84 182.35 183.48 3,024,646 -0.11(-0.06%)
Dec 11, 2018 186.57 186.83 182.87 183.59 2,669,681 -1.06(-0.57%)
Dec 10, 2018 182.96 185.09 180.55 184.65 3,084,911 +1.69(+0.92%)
Dec 07, 2018 185.33 187.20 182.67 182.96 3,087,900 -2.49(-1.34%)
Dec 06, 2018 182.74 185.75 182.10 185.45 4,836,880 +0.41(+0.22%)
Dec 04, 2018 185.79 188.08 184.90 185.04 4,436,100 -0.33(-0.18%)
Dec 03, 2018 188.10 188.42 184.67 185.37 4,396,382 -3.14(-1.67%)
Nov 30, 2018 188.34 189.23 186.76 188.51 6,635,600 -0.75(-0.40%)
Nov 29, 2018 190.72 190.88 188.61 189.26 4,611,914 +1.41(+0.75%)
Nov 28, 2018 185.97 188.05 184.72 187.85 3,279,100 +3.22(+1.74%)
Nov 27, 2018 183.33 184.64 183.19 184.63 2,190,880 +0.74(+0.40%)
Nov 26, 2018 182.40 184.09 182.07 183.89 3,666,631 +1.96(+1.08%)
Nov 23, 2018 182.52 183.00 181.07 181.93 1,747,600 -0.79(-0.43%)
Nov 21, 2018 182.72 182.72 182.72 0 -0.99(-0.54%)
Nov 20, 2018 185.67 186.63 183.03 183.71 3,708,329 -3.01(-1.61%)
Nov 19, 2018 187.74 188.90 185.79 186.72 3,707,985 -0.87(-0.46%)
Nov 16, 2018 183.50 187.77 183.42 187.59 3,759,400 +4.03(+2.20%)
Nov 15, 2018 182.97 183.98 181.52 183.56 3,351,058 -0.29(-0.16%)
Nov 14, 2018 184.22 185.09 183.36 183.85 3,400,543 -0.16(-0.09%)
Nov 13, 2018 183.94 184.92 183.32 184.01 2,358,131 -0.36(-0.20%)
Nov 12, 2018 185.95 187.42 183.78 184.37 3,056,602 -1.57(-0.84%)
Nov 09, 2018 186.00 186.58 185.07 185.94 3,237,000 +0.46(+0.25%)
Nov 08, 2018 184.29 186.04 184.08 185.48 3,302,953 +1.23(+0.67%)
Nov 07, 2018 183.00 184.48 181.88 184.25 4,250,998 +1.54(+0.84%)
Nov 06, 2018 180.03 182.86 179.49 182.71 4,863,573 +2.32(+1.29%)
Nov 05, 2018 177.41 181.10 177.00 180.39 4,703,895 +3.64(+2.06%)
Nov 02, 2018 176.45 176.99 174.00 176.75 4,190,800 +1.87(+1.07%)
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.