FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.30 USD  +1.08 (+0.52%)
Official Closing Price  /  Updated: 7:43 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2019 207.00 208.93 206.81 208.30 2,909,863 +1.08(+0.52%)
Oct 15, 2019 209.56 209.72 206.52 207.22 3,815,850 -1.16(-0.56%)
Oct 14, 2019 208.00 210.02 207.79 208.38 3,097,968 -0.64(-0.31%)
Oct 11, 2019 213.03 213.27 208.67 209.02 3,962,600 -2.74(-1.29%)
Oct 10, 2019 211.76 213.13 211.50 211.76 2,490,723 -1.07(-0.50%)
Oct 09, 2019 211.70 213.47 211.62 212.83 1,758,556 +1.72(+0.81%)
Oct 08, 2019 210.98 213.14 209.97 211.11 2,565,775 -0.81(-0.38%)
Oct 07, 2019 211.10 212.87 211.10 211.92 3,061,195 +0.23(+0.11%)
Oct 04, 2019 210.83 211.71 210.04 211.69 2,226,900 +1.66(+0.79%)
Oct 03, 2019 206.82 210.03 206.33 210.03 3,535,242 +3.76(+1.82%)
Oct 02, 2019 207.93 208.48 205.59 206.27 4,185,857 -2.75(-1.32%)
Oct 01, 2019 211.13 211.70 208.46 209.02 5,002,536 -5.69(-2.65%)
Sep 30, 2019 213.40 215.36 212.80 214.71 2,496,953 +1.55(+0.73%)
Sep 27, 2019 213.06 213.63 212.29 213.16 2,333,100 +0.56(+0.26%)
Sep 26, 2019 214.22 215.67 212.48 212.60 3,057,778 -0.03(-0.01%)
Sep 25, 2019 212.02 213.15 211.00 212.63 2,430,639 +0.61(+0.29%)
Sep 24, 2019 212.50 213.52 211.55 212.02 3,092,546 +0.48(+0.23%)
Sep 23, 2019 209.06 212.47 209.06 211.54 3,358,645 +2.15(+1.03%)
Sep 20, 2019 210.34 211.78 209.37 209.39 6,008,000 -1.13(-0.54%)
Sep 19, 2019 210.38 211.83 209.87 210.52 2,613,357 +0.09(+0.04%)
Sep 18, 2019 210.65 210.88 208.29 210.43 2,547,364 +0.58(+0.28%)
Sep 17, 2019 208.00 210.84 207.49 209.85 3,692,730 +2.45(+1.18%)
Sep 16, 2019 209.30 209.86 207.33 207.40 3,436,860 -2.41(-1.15%)
Sep 13, 2019 212.50 212.78 208.95 209.81 3,791,800 -2.34(-1.10%)
Sep 12, 2019 211.90 214.03 211.30 212.15 3,438,659 +1.95(+0.93%)
Sep 11, 2019 209.69 211.55 208.54 210.20 3,390,861 +0.22(+0.10%)
Sep 10, 2019 215.43 215.43 208.28 209.98 6,407,041 -7.28(-3.35%)
Sep 09, 2019 220.50 220.50 217.16 217.26 2,568,486 -2.77(-1.26%)
Sep 06, 2019 219.81 220.84 219.45 220.03 1,976,400 +0.54(+0.25%)
Sep 05, 2019 220.21 220.33 218.40 219.49 2,752,096 +0.99(+0.45%)
Sep 04, 2019 217.50 219.26 216.50 218.50 2,267,046 +1.37(+0.63%)
Sep 03, 2019 217.93 218.67 216.28 217.13 3,183,133 -0.84(-0.39%)
Aug 30, 2019 219.80 220.00 216.93 217.97 2,734,100 -2.57(-1.17%)
Aug 29, 2019 219.83 221.01 218.37 220.54 2,729,815 +2.47(+1.13%)
Aug 28, 2019 216.62 218.21 215.40 218.07 2,152,033 +2.02(+0.93%)
Aug 27, 2019 217.58 217.90 216.05 216.05 2,070,202 -0.86(-0.40%)
Aug 26, 2019 216.08 217.18 214.21 216.91 2,553,099 +2.25(+1.05%)
Aug 23, 2019 219.17 219.47 213.89 214.66 3,662,400 -4.83(-2.20%)
Aug 22, 2019 220.54 220.89 217.88 219.49 2,550,625 -1.22(-0.55%)
Aug 21, 2019 219.90 220.79 218.73 220.71 2,053,243 +2.24(+1.03%)
Aug 20, 2019 218.86 219.92 218.35 218.47 2,334,844 -0.31(-0.14%)
Aug 19, 2019 219.99 220.21 217.11 218.78 2,721,107 +0.31(+0.14%)
Aug 16, 2019 219.18 219.82 217.30 218.47 2,475,900 +0.20(+0.09%)
Aug 15, 2019 216.51 218.48 215.66 218.27 2,774,067 +1.79(+0.83%)
Aug 14, 2019 218.95 219.74 216.38 216.48 3,233,389 -3.25(-1.48%)
Aug 13, 2019 220.00 220.22 218.04 219.73 2,922,967 +2.64(+1.22%)
Aug 12, 2019 220.44 220.65 216.37 217.09 2,053,343 -4.06(-1.84%)
Aug 09, 2019 218.08 221.93 218.08 221.15 3,783,900 +3.14(+1.44%)
Aug 08, 2019 217.31 219.74 216.17 218.01 3,724,070 +1.18(+0.54%)
Aug 07, 2019 213.26 217.56 211.34 216.83 3,767,123 +2.75(+1.28%)
Aug 06, 2019 210.50 214.55 209.88 214.08 2,970,245 +3.63(+1.72%)
Aug 05, 2019 213.64 214.60 209.43 210.45 3,684,526 -4.03(-1.88%)
Aug 02, 2019 211.30 215.09 210.89 214.48 3,517,800 +3.23(+1.53%)
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.