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 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 -7.22(-3.32%)
Sep 09, 2019 220.50 220.50 217.16 217.20 2,568,486 -2.83(-1.29%)
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%)
Aug 01, 2019 211.18 213.13 210.11 211.25 3,232,004 +0.53(+0.25%)
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%)
May 01, 2019 195.87 197.19 193.95 194.17 4,059,354 -3.40(-1.72%)
Apr 30, 2019 198.85 200.00 195.50 197.57 6,162,034 +0.45(+0.23%)
Apr 29, 2019 197.98 198.36 195.40 197.12 3,454,487 -0.30(-0.15%)
Apr 26, 2019 198.47 198.60 196.54 197.42 2,302,100 -0.51(-0.26%)
Apr 25, 2019 196.49 198.02 195.62 197.93 2,040,998 +0.30(+0.15%)
Apr 24, 2019 195.57 198.26 195.34 197.63 3,070,150 +2.37(+1.21%)
Apr 23, 2019 194.31 195.95 194.12 195.26 2,192,875 +1.34(+0.69%)
Apr 22, 2019 194.00 194.73 193.38 193.92 1,738,426 -0.99(-0.51%)
Apr 18, 2019 191.77 195.00 191.66 194.91 2,918,400 +3.30(+1.72%)
Apr 17, 2019 192.00 192.35 191.37 191.61 1,823,593 -0.09(-0.05%)
Apr 16, 2019 192.50 193.07 191.39 191.70 1,559,217 -0.15(-0.08%)
Apr 15, 2019 191.77 192.35 190.85 191.85 1,973,531 +0.25(+0.13%)
Apr 12, 2019 189.59 192.28 189.57 191.60 3,238,800 +2.72(+1.44%)
Apr 11, 2019 189.28 189.48 188.05 188.88 1,740,357 -0.34(-0.18%)
Apr 10, 2019 190.56 191.30 188.76 189.22 2,406,534 -0.86(-0.45%)
Apr 09, 2019 189.40 190.28 188.44 190.08 2,279,856 +0.23(+0.12%)
Apr 08, 2019 190.71 191.50 189.60 189.85 2,290,381 -0.86(-0.45%)
Apr 05, 2019 190.35 191.24 190.07 190.71 2,438,600 +0.84(+0.44%)
Apr 04, 2019 189.05 190.73 188.90 189.87 2,324,932 +1.52(+0.81%)
Apr 03, 2019 188.88 189.24 187.62 188.35 2,512,264 +0.00(+0.00%)
Apr 02, 2019 188.91 188.95 186.70 188.35 1,797,734 +0.05(+0.03%)
Apr 01, 2019 190.50 190.85 187.74 188.30 3,194,636 -1.60(-0.84%)
Mar 29, 2019 190.25 190.52 188.91 189.90 2,951,900 +0.51(+0.27%)
Mar 28, 2019 187.97 189.45 187.93 189.39 1,977,078 +1.88(+1.00%)
Mar 27, 2019 187.64 188.66 187.03 187.51 1,658,410 +0.03(+0.02%)
Mar 26, 2019 186.65 188.88 186.35 187.48 2,609,375 +1.76(+0.95%)
Mar 25, 2019 186.25 186.46 184.01 185.72 2,651,646 -1.09(-0.58%)
Mar 22, 2019 185.96 188.65 185.93 186.81 3,319,600 +0.44(+0.24%)
Mar 21, 2019 184.44 186.63 184.43 186.37 2,829,692 +1.40(+0.76%)
Mar 20, 2019 183.38 185.36 182.32 184.97 3,521,829 +1.86(+1.02%)
Mar 19, 2019 184.06 184.37 182.53 183.11 4,102,400 -0.84(-0.46%)
Mar 18, 2019 185.98 186.26 183.41 183.95 3,491,565 -1.38(-0.74%)
Mar 15, 2019 183.27 185.46 182.11 185.33 6,010,500 +2.59(+1.42%)
Mar 14, 2019 181.99 182.78 180.67 182.74 2,375,444 +0.68(+0.37%)
Mar 13, 2019 182.52 183.18 181.70 182.06 2,611,844 +0.23(+0.13%)
Mar 12, 2019 181.67 182.10 180.66 181.83 2,191,805 +0.75(+0.41%)
Mar 11, 2019 180.00 181.12 179.80 181.08 2,071,431 +1.58(+0.88%)
Mar 08, 2019 179.75 180.00 178.27 179.50 2,757,200 -1.02(-0.57%)
Mar 07, 2019 182.12 182.39 179.95 180.52 3,267,609 -1.51(-0.83%)
Mar 06, 2019 182.00 183.46 181.90 182.03 2,083,821 +0.68(+0.37%)
Mar 05, 2019 180.60 181.75 180.35 181.35 3,316,409 +0.76(+0.42%)
Mar 04, 2019 184.55 184.73 179.70 180.59 4,898,628 -4.46(-2.41%)
Mar 01, 2019 184.59 185.65 184.07 185.05 2,690,900 +1.21(+0.66%)
Feb 28, 2019 182.13 183.98 182.01 183.84 3,297,891 +0.48(+0.26%)
Feb 27, 2019 183.07 184.06 182.84 183.36 2,261,200 +0.15(+0.08%)
Feb 26, 2019 183.44 183.81 182.47 183.21 2,219,067 +0.60(+0.33%)
Feb 25, 2019 183.93 184.71 182.41 182.61 3,090,672 -0.56(-0.31%)
Feb 22, 2019 182.98 183.41 182.00 183.17 3,073,400 +0.36(+0.20%)
Feb 21, 2019 180.45 183.34 180.40 182.81 4,318,110 +2.32(+1.29%)
Feb 20, 2019 179.47 180.92 179.34 180.49 3,341,414 +1.24(+0.69%)
Feb 19, 2019 181.11 181.90 179.16 179.25 4,764,877 -0.72(-0.40%)
Feb 15, 2019 177.28 179.98 177.01 179.97 4,648,600 +4.10(+2.33%)
Feb 14, 2019 173.93 176.44 173.41 175.87 4,428,781 +1.72(+0.99%)
Feb 13, 2019 174.00 174.66 173.75 174.15 5,282,967 +0.18(+0.10%)
Feb 12, 2019 174.79 175.28 173.80 173.97 4,691,322 -0.29(-0.17%)
Feb 11, 2019 175.24 175.90 174.17 174.26 3,186,220 -0.49(-0.28%)
Feb 08, 2019 174.77 175.47 174.40 174.75 4,051,600 -0.53(-0.30%)
Feb 07, 2019 176.00 176.26 174.31 175.28 4,157,793 -0.90(-0.51%)
Feb 06, 2019 177.55 177.55 175.99 176.18 3,964,067 -1.39(-0.78%)
Feb 05, 2019 177.71 179.42 177.22 177.57 4,180,184 +0.02(+0.01%)
Feb 04, 2019 177.29 177.78 175.66 177.55 4,525,299 +0.83(+0.47%)
Feb 01, 2019 179.55 180.49 176.48 176.72 6,529,100 -2.06(-1.15%)
Jan 31, 2019 180.25 181.85 176.87 178.78 10,428,555 -2.99(-1.64%)
Jan 30, 2019 182.92 187.79 178.67 181.77 9,488,752 -0.40(-0.22%)
Jan 29, 2019 183.28 183.72 180.97 182.17 3,404,814 -1.43(-0.78%)
Jan 28, 2019 183.06 183.72 181.83 183.60 4,137,088 -0.40(-0.22%)
Jan 25, 2019 188.77 189.42 183.93 184.00 4,408,700 -3.37(-1.80%)
Jan 24, 2019 186.86 187.88 185.94 187.37 3,213,551 +1.28(+0.69%)
Jan 23, 2019 184.78 186.17 184.11 186.09 2,528,752 +1.52(+0.82%)
Jan 22, 2019 182.25 185.48 182.25 184.57 3,189,917 +2.00(+1.10%)
Jan 18, 2019 183.04 183.26 180.94 182.57 3,497,900 +1.46(+0.81%)
Jan 17, 2019 179.25 181.11 179.03 181.11 3,010,976 +1.76(+0.98%)
Jan 16, 2019 180.94 181.53 179.14 179.35 3,385,392 -1.67(-0.92%)
Jan 15, 2019 181.47 183.21 180.74 181.02 3,856,994 -0.20(-0.11%)
Jan 14, 2019 181.42 181.75 180.69 181.22 1,886,245 -1.15(-0.63%)
Jan 11, 2019 180.59 182.40 180.46 182.37 2,348,900 +0.82(+0.45%)
Jan 10, 2019 179.84 181.88 179.32 181.55 2,482,205 +1.26(+0.70%)
Jan 09, 2019 180.56 180.90 179.19 180.29 2,678,350 -0.31(-0.17%)
Jan 08, 2019 181.96 182.29 179.91 180.60 2,902,924 +0.38(+0.21%)
Jan 07, 2019 178.14 181.88 178.14 180.22 3,257,806 +1.94(+1.09%)
Jan 04, 2019 176.03 179.20 175.69 178.28 3,194,200 +3.38(+1.93%)
Jan 03, 2019 175.45 176.45 174.41 174.90 3,714,419 -1.16(-0.66%)
Jan 02, 2019 175.41 176.30 174.17 176.06 2,569,963 -1.51(-0.85%)
Dec 31, 2018 175.96 177.80 175.60 177.57 2,482,500 +2.01(+1.14%)
Dec 28, 2018 176.30 177.50 174.85 175.56 2,896,700 -0.15(-0.09%)
Dec 27, 2018 173.29 175.71 170.73 175.71 3,917,548 +1.68(+0.97%)
Dec 26, 2018 170.09 174.04 169.04 174.03 4,065,545 +3.75(+2.20%)
Dec 24, 2018 174.24 175.27 170.17 170.28 2,400,800 -3.87(-2.22%)
Dec 21, 2018 173.53 177.65 173.53 174.15 8,536,900 +0.47(+0.27%)
Dec 20, 2018 178.21 178.81 172.54 173.68 5,696,353 -5.48(-3.06%)
Dec 19, 2018 180.95 182.98 178.58 179.16 3,882,599 -0.55(-0.31%)
Dec 18, 2018 182.24 182.61 179.06 179.71 4,268,736 -1.08(-0.60%)
Dec 17, 2018 182.80 183.62 180.20 180.79 4,566,689 -2.50(-1.36%)
Dec 14, 2018 185.26 185.26 182.20 183.29 4,450,100 -3.14(-1.68%)
Dec 13, 2018 184.00 186.76 183.81 186.43 2,613,487 +2.95(+1.61%)
Dec 12, 2018 183.93 184.84 182.35 183.48 3,024,646 -0.11(-0.06%)
Dec 11, 2018 186.57 186.83 182.87 183.59 2,669,681 -1.06(-0.57%)
Dec 10, 2018 182.96 185.09 180.55 184.65 3,084,911 +1.69(+0.92%)
Dec 07, 2018 185.33 187.20 182.67 182.96 3,087,900 -2.49(-1.34%)
Dec 06, 2018 182.74 185.75 182.10 185.45 4,836,880 +0.41(+0.22%)
Dec 04, 2018 185.79 188.08 184.90 185.04 4,436,100 -0.33(-0.18%)
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.