FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
156.46 USD  -5.04 (-3.12%)
Streaming Delayed Price  /  Updated: 1:33 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 164.69 167.95 163.75 167.44 12,952,756 +9.14(+5.77%)
Apr 27, 2018 159.48 159.85 158.21 158.30 4,141,496 -0.60(-0.38%)
Apr 26, 2018 156.46 159.46 155.65 158.90 3,680,610 +2.96(+1.90%)
Apr 25, 2018 157.09 157.34 155.01 155.94 3,709,843 -1.38(-0.88%)
Apr 24, 2018 159.75 159.83 156.76 157.32 2,904,359 -1.67(-1.05%)
Apr 23, 2018 158.97 159.69 158.15 158.99 3,051,816 +0.22(+0.14%)
Apr 20, 2018 159.33 160.73 158.51 158.77 3,961,213 -0.76(-0.48%)
Apr 19, 2018 161.61 162.10 158.78 159.53 3,276,621 -2.28(-1.41%)
Apr 18, 2018 162.59 163.31 161.74 161.81 2,503,078 -0.74(-0.46%)
Apr 17, 2018 162.39 163.48 162.06 162.55 2,861,760 +0.92(+0.57%)
Apr 16, 2018 161.30 162.44 160.86 161.63 3,115,186 -0.10(-0.06%)
Apr 13, 2018 162.16 163.16 161.26 161.73 2,452,777 +0.11(+0.07%)
Apr 12, 2018 163.59 165.40 161.54 161.62 5,178,201 -1.72(-1.05%)
Apr 11, 2018 162.50 164.06 162.27 163.34 2,710,970 +0.57(+0.35%)
Apr 10, 2018 162.83 163.96 162.05 162.77 3,925,448 +1.54(+0.96%)
Apr 09, 2018 162.22 163.57 161.06 161.23 3,581,401 -0.02(-0.01%)
Apr 06, 2018 162.42 163.78 160.91 161.25 4,321,878 -2.70(-1.65%)
Apr 05, 2018 162.40 164.56 161.75 163.95 4,500,685 +2.22(+1.37%)
Apr 04, 2018 158.50 162.15 157.88 161.73 4,886,472 +1.33(+0.83%)
Apr 03, 2018 157.98 160.53 157.30 160.40 4,719,250 +2.68(+1.70%)
Apr 02, 2018 158.27 160.16 155.25 157.72 6,960,127 +1.34(+0.86%)
Mar 29, 2018 156.38 156.38 156.38 0 -2.03(-1.28%)
Mar 28, 2018 157.84 159.76 157.82 158.41 3,913,087 +0.93(+0.59%)
Mar 27, 2018 158.50 159.77 156.47 157.48 3,519,139 -0.53(-0.34%)
Mar 26, 2018 156.21 158.19 156.21 158.01 3,476,841 +3.03(+1.96%)
Mar 23, 2018 157.59 158.08 154.92 154.98 3,447,383 -2.06(-1.31%)
Mar 22, 2018 157.85 159.12 156.85 157.04 3,668,174 -1.62(-1.02%)
Mar 21, 2018 160.00 160.41 158.29 158.66 3,871,652 -0.72(-0.45%)
Mar 20, 2018 159.75 160.67 159.25 159.38 3,105,127 +0.37(+0.23%)
Mar 19, 2018 162.00 162.36 158.21 159.01 4,307,277 -3.35(-2.06%)
Mar 16, 2018 161.88 163.23 161.58 162.36 14,293,754 +0.75(+0.46%)
Mar 15, 2018 158.71 162.15 158.59 161.61 5,925,558 +3.37(+2.13%)
Mar 14, 2018 159.00 159.51 157.24 158.24 3,878,905 +0.02(+0.01%)
Mar 13, 2018 158.56 159.89 158.21 158.22 4,333,021 +0.48(+0.30%)
Mar 12, 2018 157.74 159.45 157.51 157.74 4,461,494 +0.50(+0.32%)
Mar 09, 2018 155.62 157.73 154.84 157.24 5,076,480 +2.80(+1.81%)
Mar 08, 2018 152.73 154.61 152.66 154.44 4,289,101 +2.06(+1.35%)
Mar 07, 2018 152.74 152.38 4,381,869 +1.18(+0.78%)
Mar 06, 2018 151.25 151.71 150.15 151.20 5,011,658 +0.17(+0.11%)
Mar 05, 2018 148.28 151.48 147.92 151.03 6,391,481 +2.76(+1.86%)
Mar 02, 2018 148.91 150.45 146.84 148.27 11,754,262 -7.43(-4.77%)
Mar 01, 2018 157.80 160.43 155.21 155.70 5,608,225 -2.04(-1.29%)
Feb 28, 2018 160.43 161.21 157.72 157.74 6,113,545 -2.92(-1.82%)
Feb 27, 2018 164.19 164.50 160.65 160.66 4,906,809 -2.92(-1.79%)
Feb 26, 2018 164.00 164.75 162.30 163.58 4,524,439 +0.52(+0.32%)
Feb 23, 2018 161.44 163.31 161.44 163.06 4,272,364 +2.40(+1.49%)
Feb 22, 2018 161.40 160.66 4,397,924 +2.02(+1.27%)
Feb 21, 2018 157.76 161.32 157.60 158.64 7,830,331 +1.48(+0.94%)
Feb 20, 2018 157.00 159.16 156.28 157.16 5,210,926 -0.63(-0.40%)
Feb 16, 2018 157.79 157.79 157.79 0 -2.99(-1.86%)
Feb 15, 2018 161.43 159.04 160.78 5,011,979 +0.79(+0.49%)
Feb 14, 2018 161.44 162.02 159.68 159.99 5,857,102 -2.41(-1.48%)
Feb 13, 2018 163.00 163.83 161.72 162.40 5,403,227 -1.50(-0.92%)
Feb 12, 2018 162.37 165.89 161.50 163.90 5,254,872 +3.10(+1.93%)
Feb 09, 2018 159.98 161.98 155.23 160.80 7,187,079 +1.83(+1.15%)
Feb 08, 2018 165.69 165.73 158.76 158.97 5,429,460 -6.74(-4.07%)
Feb 07, 2018 164.86 168.26 164.61 165.71 4,974,003 +0.53(+0.32%)
Feb 06, 2018 158.35 166.00 158.25 165.18 6,809,657 +0.57(+0.35%)
Feb 05, 2018 168.61 169.32 154.01 164.60 7,243,656 -4.78(-2.82%)
Feb 02, 2018 170.80 172.73 168.99 169.38 4,604,454 -2.52(-1.47%)
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.