FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
218.47 USD  -2.24 (-1.01%)
Streaming Delayed Price  /  Updated: 11:43 AM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 172.12 172.12 172.12 0 -0.98(-0.57%)
Dec 28, 2017 173.26 173.55 172.62 173.10 1,800,068 +0.43(+0.25%)
Dec 27, 2017 171.33 172.74 170.85 172.67 1,596,317 +1.38(+0.81%)
Dec 26, 2017 171.09 171.64 170.82 171.29 1,280,127 -0.13(-0.08%)
Dec 22, 2017 171.82 172.04 170.55 171.42 3,234,143 -0.43(-0.25%)
Dec 21, 2017 172.60 172.75 171.67 171.85 2,341,476 -0.32(-0.19%)
Dec 20, 2017 173.83 173.83 171.71 172.17 2,749,398 -1.22(-0.70%)
Dec 19, 2017 174.39 174.90 173.08 173.39 3,122,060 -0.81(-0.46%)
Dec 18, 2017 174.87 175.78 174.11 174.20 2,426,218 +0.14(+0.08%)
Dec 15, 2017 174.30 175.09 173.68 174.06 7,435,241 +0.92(+0.53%)
Dec 14, 2017 173.66 174.08 172.83 173.14 2,666,925 -0.41(-0.24%)
Dec 13, 2017 172.44 173.96 172.40 173.55 2,553,974 +1.32(+0.77%)
Dec 12, 2017 172.23 173.20 171.85 172.23 2,805,672 -1.02(-0.59%)
Dec 11, 2017 172.94 173.25 172.22 173.25 2,340,775 +0.10(+0.06%)
Dec 08, 2017 173.04 173.54 172.51 173.15 2,241,149 +0.24(+0.14%)
Dec 07, 2017 172.55 173.29 171.92 172.91 2,283,465 -0.57(-0.33%)
Dec 06, 2017 173.48 174.44 173.00 173.48 2,619,223 +0.49(+0.28%)
Dec 05, 2017 173.64 174.25 172.46 172.99 3,228,697 +2.34(+1.37%)
Dec 04, 2017 173.27 173.48 170.43 170.65 3,943,095 -2.22(-1.28%)
Dec 01, 2017 172.77 173.15 170.39 172.87 4,279,176 +0.90(+0.52%)
Nov 30, 2017 170.24 173.17 169.34 171.97 6,023,705 +1.54(+0.90%)
Nov 29, 2017 171.70 172.00 169.05 170.43 4,585,501 -0.91(-0.53%)
Nov 28, 2017 169.23 171.38 169.04 171.34 2,909,358 +2.38(+1.41%)
Nov 27, 2017 169.18 168.09 168.96 2,082,510 -0.15(-0.09%)
Nov 24, 2017 168.88 169.56 168.84 169.11 963,233 +0.06(+0.04%)
Nov 22, 2017 169.27 170.35 168.67 169.05 2,719,456 +0.75(+0.45%)
Nov 21, 2017 167.55 169.26 167.51 168.30 2,651,659 +1.37(+0.82%)
Nov 20, 2017 167.33 167.85 166.76 166.93 2,442,260 +0.21(+0.13%)
Nov 17, 2017 167.54 167.70 166.16 166.72 2,221,422 -1.37(-0.82%)
Nov 16, 2017 167.68 168.89 167.53 168.09 2,291,316 +0.77(+0.46%)
Nov 15, 2017 167.69 168.69 167.15 167.32 2,019,240 -0.79(-0.47%)
Nov 14, 2017 166.84 168.42 166.57 168.11 2,180,089 +0.74(+0.44%)
Nov 13, 2017 165.47 167.95 165.08 167.37 2,605,273 +1.78(+1.07%)
Nov 10, 2017 166.40 166.80 163.52 165.59 4,226,775 -1.41(-0.84%)
Nov 09, 2017 168.72 169.20 166.10 167.00 4,218,737 -3.10(-1.82%)
Nov 08, 2017 170.17 170.88 169.45 170.10 2,605,473 -0.67(-0.39%)
Nov 07, 2017 170.10 170.82 169.52 170.77 2,505,606 +0.70(+0.41%)
Nov 06, 2017 168.90 170.42 168.60 170.07 3,088,387 +1.42(+0.84%)
Nov 03, 2017 168.00 169.45 167.60 168.65 1,960,340 +0.55(+0.33%)
Nov 02, 2017 166.99 168.41 166.50 168.10 2,290,552 +1.73(+1.04%)
Nov 01, 2017 165.72 167.98 165.57 166.37 2,186,059 -0.54(-0.32%)
Oct 31, 2017 166.25 167.41 166.13 166.91 2,873,004 +0.68(+0.41%)
Oct 30, 2017 165.00 166.56 164.66 166.23 2,050,206 +0.84(+0.51%)
Oct 27, 2017 164.09 165.85 163.77 165.39 2,298,244 +1.38(+0.84%)
Oct 26, 2017 164.14 164.65 163.75 164.01 2,934,412 +0.43(+0.26%)
Oct 25, 2017 163.41 165.12 163.00 163.58 3,716,097 -0.30(-0.18%)
Oct 24, 2017 165.26 166.49 163.59 163.88 7,853,767 +0.54(+0.33%)
Oct 23, 2017 166.10 166.10 163.09 163.34 6,206,164 -2.96(-1.78%)
Oct 20, 2017 167.23 167.90 165.50 166.30 5,577,713 -0.20(-0.12%)
Oct 19, 2017 165.82 166.95 164.92 166.50 2,478,221 +0.73(+0.44%)
Oct 18, 2017 165.29 166.25 163.89 165.77 2,798,259 +0.37(+0.22%)
Oct 17, 2017 164.92 166.02 164.75 165.40 2,379,719 +0.39(+0.24%)
Oct 16, 2017 165.44 165.74 164.44 165.01 2,132,653 -0.36(-0.22%)
Oct 13, 2017 164.45 165.51 164.08 165.37 2,957,929 +1.46(+0.89%)
Oct 12, 2017 162.99 164.40 162.77 163.91 3,023,607 +0.76(+0.47%)
Oct 11, 2017 160.90 163.24 160.58 163.15 3,571,697 +2.57(+1.60%)
Oct 10, 2017 159.69 161.58 159.59 160.58 2,910,443 +0.46(+0.29%)
Oct 09, 2017 159.61 160.49 159.50 160.12 2,119,985 +0.52(+0.33%)
Oct 06, 2017 158.58 160.13 158.58 159.60 3,548,478 +0.80(+0.50%)
Oct 05, 2017 157.30 158.92 157.30 158.80 2,795,883 +1.59(+1.01%)
Oct 04, 2017 156.83 157.42 156.65 157.21 1,823,061 +0.35(+0.22%)
Oct 03, 2017 156.75 157.46 156.36 156.86 2,187,905 -0.10(-0.06%)
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.