FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
213.71 USD  -0.01 (-0.00%)
Streaming Delayed Price  /  Updated: 4:04 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 122.77 124.35 122.75 123.78 10,549,947 +1.40(+1.14%)
Jan 28, 2016 121.10 122.60 120.20 122.38 7,459,432 +1.51(+1.25%)
Jan 27, 2016 120.88 121.62 119.83 120.87 7,403,440 +0.44(+0.37%)
Jan 26, 2016 119.60 121.30 119.05 120.43 8,321,784 +1.23(+1.03%)
Jan 25, 2016 121.85 121.90 118.20 119.20 15,139,594 +0.80(+0.68%)
Jan 22, 2016 118.44 118.75 117.37 118.40 9,016,579 +0.56(+0.48%)
Jan 21, 2016 116.51 118.44 115.79 117.84 9,838,780 +2.06(+1.78%)
Jan 20, 2016 116.97 118.00 114.38 115.78 11,905,195 -1.72(-1.46%)
Jan 19, 2016 116.63 117.71 115.96 117.50 9,174,982 +2.32(+2.01%)
Jan 15, 2016 114.26 115.18 115.18 115.18 10,201,900 -1.44(-1.23%)
Jan 14, 2016 115.59 117.13 113.00 116.62 9,204,308 +1.50(+1.30%)
Jan 13, 2016 117.69 117.87 115.08 115.12 6,983,826 -2.32(-1.98%)
Jan 12, 2016 117.03 117.74 116.17 117.44 5,639,655 +0.75(+0.64%)
Jan 11, 2016 115.65 117.06 115.58 116.69 6,392,760 +1.21(+1.05%)
Jan 08, 2016 115.75 117.47 115.26 115.48 6,103,431 -0.18(-0.16%)
Jan 07, 2016 117.44 117.97 115.59 115.66 7,472,143 -2.74(-2.31%)
Jan 06, 2016 118.00 119.27 117.81 118.40 6,543,740 -0.80(-0.67%)
Jan 05, 2016 117.41 119.23 117.29 119.20 6,310,737 +1.62(+1.38%)
Jan 04, 2016 117.25 117.73 115.87 117.58 9,994,840 -0.56(-0.47%)
Dec 31, 2015 118.82 118.14 118.14 118.14 3,723,200 -1.29(-1.08%)
Dec 30, 2015 119.64 119.99 119.22 119.43 2,400,802 -0.64(-0.53%)
Dec 29, 2015 119.00 120.23 118.82 120.07 3,213,827 +1.32(+1.11%)
Dec 28, 2015 118.10 118.90 118.05 118.75 2,777,157 +0.18(+0.15%)
Dec 24, 2015 118.75 118.57 118.57 118.57 1,659,300 -0.23(-0.19%)
Dec 23, 2015 118.02 118.85 117.75 118.80 3,641,874 +1.08(+0.92%)
Dec 22, 2015 117.96 118.04 116.64 117.72 4,091,659 +0.03(+0.03%)
Dec 21, 2015 116.96 117.74 116.61 117.69 3,344,296 +1.03(+0.88%)
Dec 18, 2015 116.74 117.28 115.89 116.66 11,238,875 -0.84(-0.71%)
Dec 17, 2015 118.34 118.89 117.49 117.50 5,275,921 -0.34(-0.29%)
Dec 16, 2015 117.49 118.75 116.49 117.84 6,292,003 +0.91(+0.78%)
Dec 15, 2015 117.50 118.24 116.84 116.93 6,118,270 +0.67(+0.58%)
Dec 14, 2015 116.17 117.07 114.65 116.26 7,659,077 +0.18(+0.16%)
Dec 11, 2015 115.86 116.61 115.62 116.08 5,736,380 -1.12(-0.96%)
Dec 10, 2015 116.61 117.51 116.20 117.20 5,297,685 +0.62(+0.53%)
Dec 09, 2015 116.21 117.30 115.90 116.58 7,604,611 +0.05(+0.04%)
Dec 08, 2015 115.95 116.86 115.26 116.53 4,814,207 +0.11(+0.09%)
Dec 07, 2015 115.81 116.51 115.75 116.42 4,810,416 +0.22(+0.19%)
Dec 04, 2015 113.75 116.39 113.42 116.20 7,778,164 +2.81(+2.48%)
Dec 03, 2015 113.61 114.44 112.91 113.39 6,558,595 -0.33(-0.29%)
Dec 02, 2015 114.10 114.27 113.45 113.72 5,690,075 -0.73(-0.64%)
Dec 01, 2015 114.52 114.93 113.79 114.45 5,321,724 +0.29(+0.25%)
Nov 30, 2015 114.38 114.49 113.56 114.16 7,844,734 -0.07(-0.06%)
Nov 27, 2015 113.71 114.39 113.53 114.23 2,763,685 -0.17(-0.15%)
Nov 25, 2015 114.27 114.40 114.40 114.40 7,477,200 +0.12(+0.11%)
Nov 24, 2015 113.90 114.56 113.36 114.28 6,043,623 -0.19(-0.17%)
Nov 23, 2015 114.01 114.90 113.91 114.47 4,968,405 +0.56(+0.49%)
Nov 20, 2015 113.36 114.17 113.19 113.91 6,659,387 +0.61(+0.54%)
Nov 19, 2015 112.53 113.71 112.30 113.30 5,323,499 +0.77(+0.68%)
Nov 18, 2015 111.30 112.59 110.84 112.53 5,183,009 +1.59(+1.43%)
Nov 17, 2015 111.04 111.82 110.46 110.94 6,027,575 -0.12(-0.11%)
Nov 16, 2015 109.85 111.06 109.60 111.06 6,731,754 +1.09(+0.99%)
Nov 13, 2015 111.85 112.36 109.91 109.97 8,602,406 -2.14(-1.91%)
Nov 12, 2015 113.50 113.74 112.06 112.11 5,893,287 -1.74(-1.53%)
Nov 11, 2015 113.67 114.43 113.54 113.85 8,395,333 +0.63(+0.56%)
Nov 10, 2015 112.77 114.99 110.75 113.22 12,715,973 +0.29(+0.26%)
Nov 09, 2015 113.45 113.48 112.40 112.93 8,423,804 -0.38(-0.34%)
Nov 06, 2015 112.40 113.44 112.16 113.31 4,615,631 +0.46(+0.41%)
Nov 05, 2015 112.60 113.45 112.15 112.85 5,059,117 +0.45(+0.40%)
Nov 04, 2015 112.19 112.53 111.31 112.40 6,797,075 +0.32(+0.29%)
Nov 03, 2015 111.92 112.31 111.27 112.08 4,584,931 -0.03(-0.03%)
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.