FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.38 USD  -0.64 (-0.31%)
Official Closing Price  /  Updated: 7:51 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 126.15 126.96 125.61 125.68 7,685,746 -0.15(-0.12%)
Mar 30, 2016 124.90 126.10 124.60 125.83 4,853,563 +1.86(+1.50%)
Mar 29, 2016 123.43 124.57 123.34 123.97 7,188,190 +0.80(+0.65%)
Mar 28, 2016 124.00 124.20 123.12 123.17 4,784,378 -0.12(-0.10%)
Mar 24, 2016 123.69 123.29 123.29 123.29 5,796,700 -0.90(-0.72%)
Mar 23, 2016 124.10 125.00 123.86 124.19 4,143,631 +0.37(+0.30%)
Mar 22, 2016 123.79 124.39 123.56 123.82 3,494,464 +0.01(+0.01%)
Mar 21, 2016 123.66 124.50 123.05 123.81 4,050,102 -0.27(-0.22%)
Mar 18, 2016 123.43 124.12 122.75 124.08 14,783,806 +0.92(+0.75%)
Mar 17, 2016 123.27 123.85 123.11 123.16 6,108,726 -0.36(-0.29%)
Mar 16, 2016 123.33 124.06 122.67 123.52 6,716,510 +0.09(+0.07%)
Mar 15, 2016 122.30 123.76 122.21 123.43 5,061,379 +0.53(+0.43%)
Mar 14, 2016 121.81 123.49 121.45 122.90 7,911,166 +1.35(+1.11%)
Mar 11, 2016 120.49 122.01 120.36 121.55 7,042,293 +1.57(+1.31%)
Mar 10, 2016 119.91 120.86 118.66 119.98 6,171,581 +0.34(+0.28%)
Mar 09, 2016 119.24 120.20 118.46 119.64 6,424,319 +1.22(+1.03%)
Mar 08, 2016 116.21 119.08 116.21 118.42 6,236,181 +1.27(+1.08%)
Mar 07, 2016 117.03 117.57 116.12 117.15 5,640,744 -0.03(-0.03%)
Mar 04, 2016 116.72 117.45 115.91 117.18 5,857,404 +0.49(+0.42%)
Mar 03, 2016 117.48 117.48 115.32 116.69 9,131,979 -1.79(-1.51%)
Mar 02, 2016 118.56 118.73 117.66 118.48 4,267,748 -0.37(-0.31%)
Mar 01, 2016 117.91 119.19 117.77 118.85 4,731,459 +1.66(+1.42%)
Feb 29, 2016 116.80 118.36 116.71 117.19 6,462,561 +0.13(+0.11%)
Feb 26, 2016 117.98 118.27 116.17 117.06 5,193,676 -1.31(-1.11%)
Feb 25, 2016 117.43 118.50 117.16 118.37 6,033,209 +1.31(+1.12%)
Feb 24, 2016 116.32 117.33 115.80 117.06 5,347,105 +0.16(+0.14%)
Feb 23, 2016 117.35 118.15 116.85 116.90 5,276,452 -0.77(-0.65%)
Feb 22, 2016 116.53 118.16 116.87 117.67 6,222,920 +1.14(+0.98%)
Feb 19, 2016 117.00 117.35 115.81 116.53 10,793,653 -0.64(-0.55%)
Feb 18, 2016 118.81 119.46 116.93 117.17 9,706,365 -1.47(-1.24%)
Feb 17, 2016 119.18 119.40 116.72 118.64 12,728,552 -0.54(-0.45%)
Feb 16, 2016 118.42 119.18 117.60 119.18 10,549,594 +1.25(+1.06%)
Feb 12, 2016 116.72 117.93 117.93 117.93 8,552,800 +1.20(+1.03%)
Feb 11, 2016 115.74 117.50 115.74 116.73 7,568,577 -0.81(-0.69%)
Feb 10, 2016 118.02 118.53 117.26 117.54 5,717,306 +0.53(+0.45%)
Feb 09, 2016 115.54 117.80 115.35 117.01 7,523,130 +0.96(+0.83%)
Feb 08, 2016 114.05 116.36 112.71 116.05 11,310,583 +0.65(+0.56%)
Feb 05, 2016 120.65 120.65 114.96 115.40 13,261,695 -5.26(-4.36%)
Feb 04, 2016 121.04 121.24 118.72 120.66 7,594,821 -0.81(-0.67%)
Feb 03, 2016 124.36 124.58 120.85 121.47 9,322,112 -2.48(-2.00%)
Feb 02, 2016 124.05 124.34 123.10 123.95 7,652,438 -0.66(-0.53%)
Feb 01, 2016 123.08 124.83 123.02 124.61 6,187,426 +0.83(+0.67%)
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%)
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.