FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
209.81 USD  -2.34 (-1.10%)
Official Closing Price  /  Updated: 7:58 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 166.74 167.83 166.51 167.29 3,390,200 +0.76(+0.46%)
Sep 27, 2018 165.62 167.27 165.30 166.53 2,390,669 +0.77(+0.46%)
Sep 26, 2018 166.40 167.51 165.55 165.76 3,092,531 -0.65(-0.39%)
Sep 25, 2018 164.59 167.18 164.07 166.41 5,282,216 +3.10(+1.90%)
Sep 24, 2018 163.90 164.08 161.12 163.31 4,375,281 -1.99(-1.20%)
Sep 21, 2018 162.71 165.30 162.51 165.30 8,805,400 +4.51(+2.80%)
Sep 20, 2018 160.21 161.05 159.37 160.79 3,218,366 +1.61(+1.01%)
Sep 19, 2018 158.71 159.49 157.72 159.18 2,821,753 +1.41(+0.89%)
Sep 18, 2018 158.17 159.08 157.58 157.77 3,722,834 -0.37(-0.23%)
Sep 17, 2018 159.55 159.82 156.56 158.14 5,358,686 -2.70(-1.68%)
Sep 14, 2018 163.00 163.11 160.25 160.84 3,939,800 -1.56(-0.96%)
Sep 13, 2018 165.45 165.46 161.70 162.40 3,647,845 -2.34(-1.42%)
Sep 12, 2018 164.32 165.42 163.74 164.74 2,613,354 +0.12(+0.07%)
Sep 11, 2018 164.88 165.93 164.20 164.62 2,946,381 -0.45(-0.27%)
Sep 10, 2018 164.48 166.02 164.24 165.07 3,080,082 +1.17(+0.71%)
Sep 07, 2018 163.58 164.20 163.14 163.90 2,868,300 +0.16(+0.10%)
Sep 06, 2018 163.04 164.30 162.70 163.74 3,133,754 +0.50(+0.31%)
Sep 05, 2018 161.60 163.40 161.19 163.24 2,749,168 +1.52(+0.94%)
Sep 04, 2018 161.81 161.98 160.07 161.72 3,296,273 -0.51(-0.31%)
Aug 31, 2018 162.23 162.23 162.23 0 -0.57(-0.35%)
Aug 30, 2018 163.03 163.29 162.37 162.80 3,038,737 -0.31(-0.19%)
Aug 29, 2018 161.92 163.34 161.69 163.11 3,168,230 +1.47(+0.91%)
Aug 28, 2018 160.55 161.67 160.15 161.64 2,138,058 +1.16(+0.72%)
Aug 27, 2018 160.23 160.52 159.20 160.48 2,627,066 +1.10(+0.69%)
Aug 24, 2018 158.74 159.86 158.30 159.38 2,199,400 +0.33(+0.21%)
Aug 23, 2018 160.56 160.79 158.37 159.05 2,755,532 -1.50(-0.93%)
Aug 22, 2018 161.41 161.51 160.08 160.55 2,361,489 -0.49(-0.30%)
Aug 21, 2018 161.46 161.95 161.02 161.04 1,920,665 -0.64(-0.40%)
Aug 20, 2018 161.29 162.16 161.10 161.68 2,659,503 +0.53(+0.33%)
Aug 17, 2018 161.90 161.90 160.24 161.15 2,527,400 -0.58(-0.36%)
Aug 16, 2018 160.15 162.28 160.15 161.73 2,822,287 +1.85(+1.16%)
Aug 15, 2018 159.81 160.46 158.37 159.88 3,355,474 -0.72(-0.45%)
Aug 14, 2018 158.35 161.43 158.19 160.60 3,111,810 +2.46(+1.56%)
Aug 13, 2018 158.48 158.99 157.25 158.14 2,879,590 -0.54(-0.34%)
Aug 10, 2018 158.34 159.51 157.87 158.68 3,343,400 -0.62(-0.39%)
Aug 09, 2018 158.84 159.62 157.96 159.30 2,764,428 +0.38(+0.24%)
Aug 08, 2018 156.49 158.93 156.17 158.92 2,988,336 +2.88(+1.85%)
Aug 07, 2018 156.91 157.20 155.84 156.04 1,929,394 -0.68(-0.43%)
Aug 06, 2018 156.03 157.41 155.46 156.72 2,375,190 +0.51(+0.33%)
Aug 03, 2018 155.70 156.97 154.29 156.21 3,673,100 +0.80(+0.51%)
Aug 02, 2018 156.65 156.93 153.13 155.41 6,245,770 -1.51(-0.96%)
Aug 01, 2018 156.57 157.22 155.66 156.92 4,252,753 -0.62(-0.39%)
Jul 31, 2018 158.70 159.00 157.23 157.54 3,530,234 -1.10(-0.69%)
Jul 30, 2018 157.39 160.02 157.09 158.64 3,274,878 +1.16(+0.74%)
Jul 27, 2018 156.58 158.01 156.40 157.48 4,287,200 +1.34(+0.86%)
Jul 26, 2018 158.23 158.89 154.71 156.14 7,409,455 -2.75(-1.73%)
Jul 25, 2018 157.69 158.99 157.41 158.89 4,375,888 +0.95(+0.60%)
Jul 24, 2018 159.24 159.58 157.52 157.94 3,388,128 -0.81(-0.51%)
Jul 23, 2018 158.83 157.04 158.75 2,754,351 +0.78(+0.49%)
Jul 20, 2018 157.20 158.35 156.28 157.97 2,697,080 +0.56(+0.36%)
Jul 19, 2018 157.59 158.64 157.11 157.41 4,869,720 -0.52(-0.33%)
Jul 18, 2018 159.85 159.87 157.81 157.93 3,824,040 -1.82(-1.14%)
Jul 17, 2018 158.56 160.00 158.56 159.75 1,876,874 +0.97(+0.61%)
Jul 16, 2018 158.62 159.28 157.96 158.78 2,818,313 +0.27(+0.17%)
Jul 13, 2018 158.76 155.28 158.51 5,187,544 -0.61(-0.38%)
Jul 12, 2018 159.15 159.77 158.82 159.12 2,359,343 +0.50(+0.32%)
Jul 11, 2018 158.62 3,202,849 -2.00(-1.25%)
Jul 10, 2018 159.83 160.98 159.46 160.62 2,185,079 +0.68(+0.43%)
Jul 09, 2018 160.47 160.80 159.37 159.94 2,475,941 +0.52(+0.33%)
Jul 06, 2018 157.77 160.57 157.45 159.42 3,441,328 +2.10(+1.33%)
Jul 05, 2018 157.67 156.50 157.32 2,247,314 +0.84(+0.54%)
Jul 03, 2018 156.48 156.48 156.48 0 -0.39(-0.25%)
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.