FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.30 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:43 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 129.39 130.19 129.30 129.61 3,041,677 +0.29(+0.22%)
Mar 30, 2017 128.75 129.53 128.60 129.32 2,018,028 +0.48(+0.37%)
Mar 29, 2017 129.00 129.67 128.63 128.84 3,197,762 -0.61(-0.47%)
Mar 28, 2017 129.46 129.77 128.94 129.45 3,487,426 -0.04(-0.03%)
Mar 27, 2017 129.08 129.82 129.02 129.49 2,540,421 +0.15(+0.12%)
Mar 24, 2017 129.38 129.68 129.16 129.34 3,568,234 +0.34(+0.26%)
Mar 23, 2017 129.14 129.59 128.81 129.00 2,774,527 -0.10(-0.08%)
Mar 22, 2017 128.58 129.15 128.41 129.10 3,174,246 +0.58(+0.45%)
Mar 21, 2017 129.22 129.75 128.18 128.52 4,062,394 -0.26(-0.20%)
Mar 20, 2017 128.99 129.48 128.47 128.78 3,415,501 +0.14(+0.11%)
Mar 17, 2017 128.57 129.98 128.42 128.64 12,532,692 +0.66(+0.52%)
Mar 16, 2017 128.30 128.90 127.93 127.98 3,945,669 +0.10(+0.08%)
Mar 15, 2017 128.21 128.30 127.47 127.88 3,529,288 +0.08(+0.06%)
Mar 14, 2017 127.65 128.23 127.50 127.80 2,492,670 +0.19(+0.15%)
Mar 13, 2017 128.01 128.27 127.35 127.61 3,130,804 -0.37(-0.29%)
Mar 10, 2017 128.56 128.59 127.72 127.98 3,178,943 -0.16(-0.12%)
Mar 09, 2017 127.95 128.72 127.69 128.14 3,265,927 +0.05(+0.04%)
Mar 08, 2017 128.07 128.36 127.47 128.09 3,571,805 +0.02(+0.02%)
Mar 07, 2017 128.06 128.29 127.34 128.07 3,332,350 +0.04(+0.03%)
Mar 06, 2017 127.90 128.34 127.40 128.03 3,271,528 +0.13(+0.10%)
Mar 03, 2017 128.63 127.44 127.90 4,071,613 -0.33(-0.26%)
Mar 02, 2017 129.05 129.81 128.15 128.23 6,731,842 -0.82(-0.64%)
Mar 01, 2017 128.02 130.00 127.62 129.05 5,471,550 +1.40(+1.10%)
Feb 28, 2017 127.08 127.93 126.58 127.65 4,617,576 +0.66(+0.52%)
Feb 27, 2017 127.68 127.75 126.78 126.99 5,183,814 -1.66(-1.29%)
Feb 24, 2017 128.36 128.74 127.75 128.65 3,537,175 +0.38(+0.30%)
Feb 23, 2017 127.93 128.90 127.44 128.27 3,177,951 +0.42(+0.33%)
Feb 22, 2017 127.52 128.11 126.40 127.85 3,669,489 -0.19(-0.15%)
Feb 21, 2017 127.16 128.32 127.16 128.04 4,494,968 +0.24(+0.19%)
Feb 17, 2017 127.80 127.80 127.80 0 +1.10(+0.87%)
Feb 16, 2017 126.75 127.28 126.31 126.70 3,006,011 +0.22(+0.17%)
Feb 15, 2017 125.66 126.79 125.45 126.48 2,974,932 +0.67(+0.53%)
Feb 14, 2017 125.50 126.07 125.27 125.81 2,663,074 +0.27(+0.22%)
Feb 13, 2017 126.02 126.68 125.49 125.54 2,980,506 -0.28(-0.22%)
Feb 10, 2017 124.68 126.11 124.52 125.82 3,681,436 +1.34(+1.08%)
Feb 09, 2017 124.67 125.00 124.36 124.48 2,493,605 -0.19(-0.15%)
Feb 08, 2017 124.58 125.36 124.49 124.67 2,835,036 +0.08(+0.06%)
Feb 07, 2017 124.95 125.42 124.59 124.59 2,847,175 +0.14(+0.11%)
Feb 06, 2017 124.09 124.90 123.95 124.45 2,760,096 +0.21(+0.17%)
Feb 03, 2017 123.31 124.51 123.28 124.24 3,183,438 +1.02(+0.83%)
Feb 02, 2017 122.54 123.98 122.26 123.22 3,236,564 +0.80(+0.65%)
Feb 01, 2017 121.90 122.50 121.70 122.42 3,233,576 -0.15(-0.12%)
Jan 31, 2017 123.02 123.34 122.10 122.57 3,733,323 -0.45(-0.37%)
Jan 30, 2017 122.86 123.21 122.30 123.02 3,777,994 +0.16(+0.13%)
Jan 27, 2017 122.27 122.99 121.48 122.86 3,592,676 +0.98(+0.80%)
Jan 26, 2017 121.86 122.38 121.76 121.88 2,497,470 +0.09(+0.07%)
Jan 25, 2017 121.49 121.92 120.95 121.79 3,968,254 +0.74(+0.61%)
Jan 24, 2017 121.97 122.06 120.52 121.05 3,492,630 -0.33(-0.27%)
Jan 23, 2017 121.69 122.08 119.82 121.38 7,022,521 -0.88(-0.72%)
Jan 20, 2017 122.26 122.95 122.01 122.26 4,887,114 +0.08(+0.07%)
Jan 19, 2017 122.24 123.00 122.04 122.18 3,155,083 -0.53(-0.43%)
Jan 18, 2017 122.81 123.00 121.80 122.71 3,394,703 -0.04(-0.03%)
Jan 17, 2017 120.75 122.80 120.70 122.75 4,077,567 +1.25(+1.03%)
Jan 13, 2017 121.50 121.50 121.50 0 -0.60(-0.49%)
Jan 12, 2017 120.30 122.31 120.20 122.10 3,480,802 +1.22(+1.01%)
Jan 11, 2017 120.93 121.50 120.62 120.88 3,565,085 +0.63(+0.52%)
Jan 10, 2017 120.46 120.85 119.73 120.25 3,108,194 -0.18(-0.15%)
Jan 09, 2017 120.76 121.06 120.33 120.43 3,021,809 -0.33(-0.27%)
Jan 06, 2017 118.93 121.50 118.52 120.76 4,089,186 +1.06(+0.89%)
Jan 05, 2017 119.34 120.20 119.10 119.70 4,261,070 +0.22(+0.18%)
Jan 04, 2017 119.00 119.74 118.18 119.48 3,780,783 -0.14(-0.12%)
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.