FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
219.52 USD  +1.05 (+0.48%)
Streaming Delayed Price  /  Updated: 4:02 AM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 212.08 212.71 209.37 210.72 4,048,785 -1.62(-0.76%)
Jul 30, 2019 214.29 215.21 211.58 212.34 2,808,451 -2.64(-1.23%)
Jul 29, 2019 216.00 217.42 214.30 214.98 4,278,560 -0.60(-0.28%)
Jul 26, 2019 217.95 218.96 214.49 215.58 5,029,300 +1.14(+0.53%)
Jul 25, 2019 212.36 214.60 212.31 214.44 3,785,454 +1.66(+0.78%)
Jul 24, 2019 213.84 214.95 212.27 212.78 2,970,837 -1.53(-0.71%)
Jul 23, 2019 215.74 216.25 212.64 214.31 2,503,582 -0.69(-0.32%)
Jul 22, 2019 213.79 215.33 212.52 215.00 2,580,034 +1.13(+0.53%)
Jul 19, 2019 215.58 216.26 213.80 213.87 2,860,400 -2.04(-0.94%)
Jul 18, 2019 214.08 215.95 213.33 215.91 2,261,518 +2.20(+1.03%)
Jul 17, 2019 213.98 214.90 213.35 213.71 1,698,600 -0.01(-0.00%)
Jul 16, 2019 213.53 214.90 212.15 213.72 2,380,398 -0.49(-0.23%)
Jul 15, 2019 213.63 214.70 212.69 214.21 2,408,602 +1.22(+0.57%)
Jul 12, 2019 212.69 213.40 211.26 212.99 1,960,100 +0.30(+0.14%)
Jul 11, 2019 214.47 214.80 211.61 212.69 1,922,208 -0.31(-0.15%)
Jul 10, 2019 212.25 213.46 211.95 213.00 1,842,288 +0.91(+0.43%)
Jul 09, 2019 211.99 212.69 211.47 212.09 1,619,049 -0.07(-0.03%)
Jul 08, 2019 211.24 212.53 211.23 212.16 1,818,069 +0.92(+0.44%)
Jul 05, 2019 212.30 213.01 210.25 211.24 1,876,100 -1.57(-0.74%)
Jul 03, 2019 209.82 212.87 209.70 212.81 2,306,000 +3.23(+1.54%)
Jul 02, 2019 206.75 209.58 206.32 209.58 3,120,250 +3.28(+1.59%)
Jul 01, 2019 208.86 209.43 206.19 206.30 2,692,337 -1.36(-0.65%)
Jun 28, 2019 206.90 207.99 206.32 207.66 3,658,100 +1.39(+0.67%)
Jun 27, 2019 204.67 206.35 204.20 206.27 2,253,665 +1.72(+0.84%)
Jun 26, 2019 205.49 205.67 204.01 204.55 2,574,500 -1.16(-0.56%)
Jun 25, 2019 204.80 206.39 204.72 205.71 3,020,940 +1.79(+0.88%)
Jun 24, 2019 204.75 205.25 203.63 203.92 2,486,785 -0.34(-0.17%)
Jun 21, 2019 205.58 205.94 203.98 204.26 4,267,300 -0.86(-0.42%)
Jun 20, 2019 205.00 205.39 204.10 205.12 2,162,163 +0.57(+0.28%)
Jun 19, 2019 204.62 205.00 202.61 204.55 2,328,400 +0.04(+0.02%)
Jun 18, 2019 205.00 205.40 203.92 204.51 2,470,903 +0.70(+0.34%)
Jun 17, 2019 205.75 205.75 203.09 203.81 2,694,389 -1.48(-0.72%)
Jun 14, 2019 204.00 205.80 203.78 205.29 2,715,900 +0.80(+0.39%)
Jun 13, 2019 205.20 205.40 203.66 204.49 2,277,281 -0.44(-0.21%)
Jun 12, 2019 204.49 205.49 203.70 204.93 2,874,337 +1.67(+0.82%)
Jun 11, 2019 202.30 203.65 201.39 203.26 2,991,501 +1.96(+0.97%)
Jun 10, 2019 206.10 206.10 199.74 201.30 4,647,200 -4.18(-2.03%)
Jun 07, 2019 203.50 206.39 203.50 205.48 4,345,000 +2.43(+1.20%)
Jun 06, 2019 200.12 203.38 200.03 203.05 4,657,768 +2.92(+1.46%)
Jun 05, 2019 200.08 200.56 199.25 200.13 4,294,695 +0.50(+0.25%)
Jun 04, 2019 199.00 200.30 198.79 199.63 3,829,904 +0.85(+0.43%)
Jun 03, 2019 198.36 199.10 197.32 198.78 3,211,774 +0.51(+0.26%)
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%)
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.