FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
214.21 USD  +1.22 (+0.57%)
Official Closing Price  /  Updated: 5:10 AM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 161.18 161.63 159.94 160.01 4,878,898 -1.81(-1.12%)
May 30, 2018 161.41 162.10 160.82 161.82 2,396,547 +1.20(+0.75%)
May 29, 2018 162.43 162.72 160.21 160.62 3,196,218 -2.59(-1.59%)
May 25, 2018 163.21 163.21 163.21 0 +0.82(+0.50%)
May 24, 2018 161.11 162.60 160.44 162.39 3,377,530 +0.77(+0.48%)
May 23, 2018 159.70 161.65 159.16 161.62 3,835,029 +2.17(+1.36%)
May 22, 2018 162.06 162.09 159.16 159.45 3,224,003 -2.03(-1.26%)
May 21, 2018 161.78 161.97 160.61 161.48 2,423,925 +0.50(+0.31%)
May 18, 2018 161.68 162.84 160.55 160.98 2,318,045 -0.33(-0.20%)
May 17, 2018 162.63 163.23 160.73 161.31 2,975,505 -1.56(-0.96%)
May 16, 2018 163.24 163.94 161.74 162.87 2,522,035 -0.19(-0.12%)
May 15, 2018 164.27 164.65 162.33 163.06 3,471,278 -1.66(-1.01%)
May 14, 2018 165.65 165.98 164.32 164.72 2,537,289 -0.67(-0.41%)
May 11, 2018 165.00 165.98 164.85 165.39 2,258,462 +0.32(+0.19%)
May 10, 2018 164.45 165.64 164.31 165.07 1,675,108 +0.83(+0.51%)
May 09, 2018 165.00 165.20 163.05 164.24 2,762,488 -0.53(-0.32%)
May 08, 2018 164.44 165.59 163.75 164.77 2,794,939 -0.23(-0.14%)
May 07, 2018 166.77 167.30 164.65 165.00 3,378,890 -0.03(-0.02%)
May 04, 2018 159.95 165.45 159.90 165.03 4,283,643 +4.95(+3.09%)
May 03, 2018 160.60 160.84 159.08 160.08 3,449,291 -0.60(-0.37%)
May 02, 2018 162.15 163.20 160.44 160.68 4,316,154 -2.76(-1.69%)
May 01, 2018 166.38 166.50 162.10 163.44 6,559,768 -4.00(-2.39%)
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%)
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.