FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
203.94 USD  -0.57 (-0.28%)
Streaming Delayed Price  /  Updated: 10:25 AM EDT, Jun 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 197.41 200.03 197.25 198.27 3,669,100 -0.97(-0.49%)
May 30, 2019 196.01 199.42 195.77 199.24 2,683,888 +3.22(+1.64%)
May 29, 2019 195.85 196.70 194.85 196.02 2,870,245 -0.65(-0.33%)
May 28, 2019 198.28 199.38 196.38 196.67 3,590,258 -1.10(-0.56%)
May 24, 2019 199.87 199.90 197.33 197.77 2,074,600 -1.20(-0.60%)
May 23, 2019 198.81 199.43 198.10 198.97 3,473,858 -0.99(-0.50%)
May 22, 2019 199.52 200.17 198.50 199.96 1,760,365 +0.12(+0.06%)
May 21, 2019 200.89 201.15 199.07 199.84 2,264,591 +0.85(+0.43%)
May 20, 2019 199.22 200.68 198.28 198.99 2,217,066 -0.23(-0.12%)
May 17, 2019 198.86 200.37 198.80 199.22 2,239,500 -0.77(-0.39%)
May 16, 2019 199.36 200.63 198.89 199.99 2,520,879 +0.92(+0.46%)
May 15, 2019 197.66 199.73 197.50 199.07 1,898,987 +1.06(+0.54%)
May 14, 2019 198.83 199.61 197.64 198.01 2,744,610 -1.02(-0.51%)
May 13, 2019 198.00 199.91 197.28 199.03 2,809,429 -0.96(-0.48%)
May 10, 2019 197.06 200.36 197.02 199.99 2,668,900 +2.26(+1.14%)
May 09, 2019 197.12 198.31 196.41 197.73 1,923,605 -0.30(-0.15%)
May 08, 2019 197.71 199.09 196.75 198.03 2,040,869 -0.01(-0.01%)
May 07, 2019 197.96 199.62 196.73 198.04 3,072,041 -0.86(-0.43%)
May 06, 2019 196.53 199.18 195.94 198.90 2,371,253 +1.38(+0.70%)
May 03, 2019 195.34 197.97 194.75 197.52 2,915,200 +2.91(+1.50%)
May 02, 2019 194.19 195.15 193.32 194.61 2,417,953 +0.44(+0.23%)
May 01, 2019 195.87 197.19 193.95 194.17 4,059,354 -3.40(-1.72%)
Apr 30, 2019 198.85 200.00 195.50 197.57 6,162,034 +0.45(+0.23%)
Apr 29, 2019 197.98 198.36 195.40 197.12 3,454,487 -0.30(-0.15%)
Apr 26, 2019 198.47 198.60 196.54 197.42 2,302,100 -0.51(-0.26%)
Apr 25, 2019 196.49 198.02 195.62 197.93 2,040,918 +0.30(+0.15%)
Apr 24, 2019 195.57 198.26 195.34 197.63 3,070,150 +2.37(+1.21%)
Apr 23, 2019 194.31 195.95 194.12 195.26 2,192,875 +1.34(+0.69%)
Apr 22, 2019 194.00 194.73 193.38 193.92 1,738,426 -0.99(-0.51%)
Apr 18, 2019 191.77 195.00 191.66 194.91 2,918,400 +3.30(+1.72%)
Apr 17, 2019 192.00 192.35 191.37 191.61 1,823,593 -0.09(-0.05%)
Apr 16, 2019 192.50 193.07 191.39 191.70 1,559,217 -0.15(-0.08%)
Apr 15, 2019 191.77 192.35 190.85 191.85 1,973,531 +0.25(+0.13%)
Apr 12, 2019 189.59 192.28 189.57 191.60 3,238,800 +2.72(+1.44%)
Apr 11, 2019 189.28 189.48 188.05 188.88 1,740,357 -0.34(-0.18%)
Apr 10, 2019 190.56 191.30 188.76 189.22 2,406,534 -0.86(-0.45%)
Apr 09, 2019 189.40 190.28 188.44 190.08 2,279,856 +0.23(+0.12%)
Apr 08, 2019 190.71 191.50 189.60 189.85 2,290,381 -0.86(-0.45%)
Apr 05, 2019 190.35 191.24 190.07 190.71 2,438,600 +0.84(+0.44%)
Apr 04, 2019 189.05 190.73 188.90 189.87 2,324,932 +1.52(+0.81%)
Apr 03, 2019 188.88 189.24 187.62 188.35 2,512,264 +0.00(+0.00%)
Apr 02, 2019 188.91 188.95 186.70 188.35 1,797,734 +0.05(+0.03%)
Apr 01, 2019 190.50 190.85 187.74 188.30 3,194,636 -1.60(-0.84%)
Mar 29, 2019 190.25 190.52 188.91 189.90 2,951,900 +0.51(+0.27%)
Mar 28, 2019 187.97 189.45 187.93 189.39 1,977,078 +1.88(+1.00%)
Mar 27, 2019 187.64 188.66 187.03 187.51 1,658,410 +0.03(+0.02%)
Mar 26, 2019 186.65 188.88 186.35 187.48 2,609,375 +1.76(+0.95%)
Mar 25, 2019 186.25 186.46 184.01 185.72 2,651,646 -1.09(-0.58%)
Mar 22, 2019 185.96 188.65 185.93 186.81 3,319,600 +0.44(+0.24%)
Mar 21, 2019 184.44 186.63 184.43 186.37 2,829,692 +1.40(+0.76%)
Mar 20, 2019 183.38 185.36 182.32 184.97 3,521,829 +1.86(+1.02%)
Mar 19, 2019 184.06 184.37 182.53 183.11 4,102,400 -0.84(-0.46%)
Mar 18, 2019 185.98 186.26 183.41 183.95 3,491,565 -1.38(-0.74%)
Mar 15, 2019 183.27 185.46 182.11 185.33 6,010,500 +2.59(+1.42%)
Mar 14, 2019 181.99 182.78 180.67 182.74 2,375,444 +0.68(+0.37%)
Mar 13, 2019 182.52 183.18 181.70 182.06 2,611,844 +0.23(+0.13%)
Mar 12, 2019 181.67 182.10 180.66 181.83 2,191,805 +0.75(+0.41%)
Mar 11, 2019 180.00 181.12 179.80 181.08 2,071,431 +1.58(+0.88%)
Mar 08, 2019 179.75 180.00 178.27 179.50 2,757,200 -1.02(-0.57%)
Mar 07, 2019 182.12 182.39 179.95 180.52 3,267,609 -1.51(-0.83%)
Mar 06, 2019 182.00 183.46 181.90 182.03 2,083,821 +0.68(+0.37%)
Mar 05, 2019 180.60 181.75 180.35 181.35 3,316,409 +0.76(+0.42%)
Mar 04, 2019 184.55 184.73 179.70 180.59 4,898,628 -4.46(-2.41%)
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.