FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
213.72 USD  -0.49 (-0.23%)
Official Closing Price  /  Updated: 8:39 AM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 150.12 151.15 149.60 150.89 6,415,544 +0.96(+0.64%)
May 30, 2017 149.95 150.33 149.52 149.93 3,113,940 +0.07(+0.05%)
May 26, 2017 149.87 150.24 149.25 149.86 3,258,239 +0.08(+0.05%)
May 25, 2017 149.81 149.95 149.27 149.78 3,408,013 +0.28(+0.19%)
May 24, 2017 147.94 149.99 147.00 149.50 3,390,450 +1.68(+1.14%)
May 23, 2017 148.22 148.53 147.70 147.82 3,262,308 -0.37(-0.25%)
May 22, 2017 148.30 148.88 147.93 148.19 3,294,625 +0.04(+0.03%)
May 19, 2017 147.25 148.83 146.84 148.15 4,071,176 +1.14(+0.78%)
May 18, 2017 146.41 147.24 145.81 147.01 2,730,870 +0.60(+0.41%)
May 17, 2017 147.29 147.46 146.24 146.41 3,875,547 -0.88(-0.60%)
May 16, 2017 146.55 147.67 146.28 147.29 3,540,687 +1.01(+0.69%)
May 15, 2017 145.43 146.40 145.43 146.28 3,332,557 +0.92(+0.63%)
May 12, 2017 144.50 145.50 144.46 145.36 2,747,921 +1.15(+0.80%)
May 11, 2017 144.08 144.40 143.40 144.21 1,941,920 -0.31(-0.21%)
May 10, 2017 143.86 144.64 143.73 144.52 2,273,293 +0.16(+0.11%)
May 09, 2017 144.09 144.98 144.00 144.36 3,053,446 +0.12(+0.08%)
May 08, 2017 143.93 144.50 143.66 144.24 2,813,463 +0.28(+0.19%)
May 05, 2017 143.42 143.98 142.58 143.96 2,452,736 +0.51(+0.36%)
May 04, 2017 142.62 143.67 142.26 143.45 4,178,808 +0.83(+0.58%)
May 03, 2017 142.20 142.70 141.40 142.62 4,278,609 +1.39(+0.98%)
May 02, 2017 140.98 141.81 140.72 141.23 3,774,136 +0.08(+0.06%)
May 01, 2017 139.86 141.45 139.84 141.15 3,747,188 +1.22(+0.87%)
Apr 28, 2017 140.39 140.76 139.78 139.93 4,779,887 -0.94(-0.67%)
Apr 27, 2017 141.88 142.79 140.85 140.87 5,183,462 +0.03(+0.02%)
Apr 26, 2017 141.70 142.00 140.34 140.84 7,131,984 -0.86(-0.61%)
Apr 25, 2017 138.14 141.99 137.22 141.70 10,893,238 +7.47(+5.57%)
Apr 24, 2017 134.24 134.76 133.26 134.23 5,040,893 +0.82(+0.61%)
Apr 21, 2017 133.55 133.88 133.15 133.41 3,466,098 +0.14(+0.11%)
Apr 20, 2017 132.65 133.44 132.64 133.27 2,697,250 +0.63(+0.47%)
Apr 19, 2017 132.64 133.00 132.34 132.64 3,132,735 +0.34(+0.26%)
Apr 18, 2017 132.01 132.80 131.80 132.30 3,617,373 +0.95(+0.72%)
Apr 17, 2017 131.25 131.87 130.91 131.35 3,236,373 +0.59(+0.45%)
Apr 13, 2017 131.00 131.14 130.57 130.76 2,429,242 -0.50(-0.38%)
Apr 12, 2017 131.31 131.56 130.87 131.26 3,195,534 +0.06(+0.05%)
Apr 11, 2017 130.62 131.24 129.80 131.20 3,677,631 +1.22(+0.94%)
Apr 10, 2017 129.95 130.65 129.52 129.98 2,709,287 +0.02(+0.02%)
Apr 07, 2017 130.02 130.40 129.62 129.96 2,176,598 -0.19(-0.15%)
Apr 06, 2017 130.31 130.66 129.96 130.15 3,857,127 -0.26(-0.20%)
Apr 05, 2017 129.89 131.58 129.65 130.41 4,052,094 +1.12(+0.87%)
Apr 04, 2017 129.14 129.53 128.65 129.29 3,413,965 -0.32(-0.25%)
Apr 03, 2017 129.50 129.71 128.86 129.61 3,287,117 +0.00(+0.00%)
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%)
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.