FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.39 USD  -1.13 (-0.54%)
Official Closing Price  /  Updated: 7:26 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 119.68 120.45 119.30 120.34 4,808,068 +0.85(+0.71%)
Jun 29, 2016 119.16 119.96 119.00 119.49 5,020,404 +0.99(+0.84%)
Jun 28, 2016 117.20 118.64 116.87 118.50 6,172,878 +2.20(+1.89%)
Jun 27, 2016 118.16 118.16 116.08 116.30 14,159,700 -3.14(-2.63%)
Jun 24, 2016 118.76 121.11 118.29 119.44 6,985,935 -1.77(-1.46%)
Jun 23, 2016 121.48 121.75 120.64 121.21 3,832,477 +0.59(+0.49%)
Jun 22, 2016 121.31 121.45 120.05 120.62 6,578,905 -2.01(-1.64%)
Jun 21, 2016 123.92 124.00 122.31 122.63 4,749,755 -0.79(-0.64%)
Jun 20, 2016 123.32 124.08 123.27 123.42 5,951,035 +1.15(+0.94%)
Jun 17, 2016 122.23 122.71 121.42 122.27 8,331,396 -0.20(-0.16%)
Jun 16, 2016 121.84 122.63 120.95 122.47 3,931,956 +0.22(+0.18%)
Jun 15, 2016 123.19 123.32 122.13 122.25 4,168,099 -0.26(-0.21%)
Jun 14, 2016 122.54 123.19 121.93 122.51 6,351,355 -0.48(-0.39%)
Jun 13, 2016 121.95 123.96 121.85 122.99 5,436,706 +0.63(+0.51%)
Jun 10, 2016 121.80 122.66 121.61 122.36 4,347,385 -0.43(-0.35%)
Jun 09, 2016 122.07 123.09 122.07 122.79 4,583,522 +0.68(+0.56%)
Jun 08, 2016 121.98 122.49 120.89 122.11 3,925,901 +0.21(+0.17%)
Jun 07, 2016 122.34 123.38 121.90 121.90 4,561,699 -0.10(-0.08%)
Jun 06, 2016 121.79 122.17 121.21 122.00 4,901,956 +0.65(+0.54%)
Jun 03, 2016 121.09 121.67 120.34 121.35 4,643,011 +0.18(+0.15%)
Jun 02, 2016 120.70 121.51 120.55 121.17 4,739,091 -0.80(-0.66%)
Jun 01, 2016 122.06 122.74 121.50 121.97 5,057,095 -0.09(-0.07%)
May 31, 2016 123.30 123.41 121.62 122.06 7,995,028 -1.19(-0.97%)
May 27, 2016 124.27 123.25 123.25 123.25 3,222,800 -0.54(-0.44%)
May 26, 2016 123.38 123.98 123.23 123.79 3,715,820 +0.53(+0.43%)
May 25, 2016 123.75 123.99 123.03 123.26 5,307,668 -0.69(-0.56%)
May 24, 2016 123.39 124.77 123.01 123.95 4,494,529 +1.14(+0.93%)
May 23, 2016 122.76 123.73 122.47 122.81 7,081,578 +0.25(+0.20%)
May 20, 2016 124.74 125.00 122.14 122.56 9,735,863 -2.73(-2.18%)
May 19, 2016 125.48 125.60 124.68 125.29 6,255,106 -0.92(-0.73%)
May 18, 2016 127.05 127.47 125.73 126.21 7,303,212 -1.48(-1.16%)
May 17, 2016 129.60 129.91 127.30 127.69 5,824,181 -1.95(-1.50%)
May 16, 2016 128.51 129.73 128.05 129.64 4,343,405 +0.81(+0.63%)
May 13, 2016 129.74 130.16 128.71 128.83 6,568,694 -1.29(-0.99%)
May 12, 2016 129.74 130.54 129.16 130.12 4,287,051 +0.98(+0.76%)
May 11, 2016 131.24 131.62 129.14 129.14 6,889,743 -2.46(-1.87%)
May 10, 2016 130.85 131.96 130.85 131.60 4,082,197 +0.77(+0.59%)
May 09, 2016 130.65 131.50 130.35 130.83 5,006,830 +0.25(+0.19%)
May 06, 2016 129.38 130.58 128.59 130.58 4,418,401 +1.30(+1.01%)
May 05, 2016 129.31 129.98 129.00 129.28 4,519,814 -0.05(-0.04%)
May 04, 2016 127.57 130.43 127.57 129.33 6,613,656 +0.93(+0.72%)
May 03, 2016 127.40 128.99 127.38 128.40 4,048,446 +0.20(+0.16%)
May 02, 2016 126.65 128.22 126.50 128.20 4,830,848 +1.71(+1.35%)
Apr 29, 2016 127.93 127.93 126.10 126.49 6,276,920 -1.43(-1.12%)
Apr 28, 2016 127.86 128.85 127.44 127.92 3,385,801 -0.38(-0.30%)
Apr 27, 2016 127.94 128.56 127.78 128.30 4,435,843 +0.59(+0.46%)
Apr 26, 2016 127.42 128.34 127.03 127.71 4,082,143 +0.25(+0.20%)
Apr 25, 2016 125.07 127.53 125.01 127.46 6,979,215 +1.96(+1.56%)
Apr 22, 2016 128.17 128.40 125.36 125.50 9,311,250 -0.29(-0.23%)
Apr 21, 2016 128.55 128.69 125.60 125.79 7,943,422 -2.76(-2.15%)
Apr 20, 2016 129.31 129.80 128.51 128.55 5,006,310 -0.31(-0.24%)
Apr 19, 2016 128.91 129.35 128.12 128.86 4,605,825 +0.01(+0.01%)
Apr 18, 2016 127.78 128.91 127.68 128.85 4,525,253 +1.07(+0.84%)
Apr 15, 2016 127.08 128.04 126.96 127.78 3,103,785 +0.27(+0.21%)
Apr 14, 2016 127.14 128.09 127.04 127.51 4,834,435 +0.62(+0.49%)
Apr 13, 2016 127.71 127.92 126.08 126.89 4,985,007 -0.72(-0.56%)
Apr 12, 2016 128.08 128.28 126.89 127.61 5,211,376 +0.05(+0.04%)
Apr 11, 2016 128.35 128.69 127.45 127.56 6,973,658 -0.40(-0.31%)
Apr 08, 2016 128.28 128.74 127.28 127.96 3,625,607 -0.18(-0.14%)
Apr 07, 2016 127.37 128.52 127.02 128.14 4,720,721 +0.62(+0.49%)
Apr 06, 2016 127.47 127.69 126.84 127.52 5,619,947 +0.14(+0.11%)
Apr 05, 2016 126.84 127.78 126.39 127.38 6,282,243 -0.19(-0.15%)
Apr 04, 2016 127.05 127.87 126.88 127.57 4,239,615 +0.55(+0.43%)
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.