FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
220.71 USD  +2.24 (+1.03%)
Official Closing Price  /  Updated: 7:32 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 115.51 116.00 115.20 115.66 5,394,668 +0.30(+0.26%)
Aug 30, 2016 115.41 115.87 114.60 115.36 5,085,332 -0.05(-0.04%)
Aug 29, 2016 114.60 115.65 114.50 115.41 4,982,882 +0.97(+0.85%)
Aug 26, 2016 115.63 115.72 113.96 114.44 5,294,499 -0.99(-0.86%)
Aug 25, 2016 115.10 115.78 114.88 115.43 6,693,643 +0.56(+0.49%)
Aug 24, 2016 115.15 115.40 114.73 114.87 4,135,442 -0.32(-0.28%)
Aug 23, 2016 115.91 116.12 115.05 115.19 4,304,219 -0.23(-0.20%)
Aug 22, 2016 115.00 115.73 114.65 115.42 4,484,694 +0.41(+0.36%)
Aug 19, 2016 116.80 116.80 115.00 115.01 7,065,676 -2.12(-1.81%)
Aug 18, 2016 117.24 117.36 116.80 117.13 3,710,532 +0.03(+0.03%)
Aug 17, 2016 117.98 117.98 116.52 117.10 5,184,855 -0.84(-0.71%)
Aug 16, 2016 118.31 118.53 117.92 117.94 3,333,742 -0.58(-0.49%)
Aug 15, 2016 119.02 119.25 118.52 118.52 3,391,519 -1.00(-0.84%)
Aug 12, 2016 119.57 120.02 119.28 119.52 3,015,659 +0.14(+0.12%)
Aug 11, 2016 118.87 119.75 118.85 119.38 3,489,115 +0.58(+0.49%)
Aug 10, 2016 118.00 118.94 117.65 118.80 2,941,743 +0.49(+0.41%)
Aug 09, 2016 117.98 119.13 117.60 118.31 3,491,568 +0.02(+0.02%)
Aug 08, 2016 119.17 119.37 118.19 118.29 3,589,296 -0.92(-0.77%)
Aug 05, 2016 118.78 119.45 118.60 119.21 3,883,771 +0.91(+0.77%)
Aug 04, 2016 117.85 118.53 117.60 118.30 4,313,174 +0.78(+0.66%)
Aug 03, 2016 117.77 117.98 117.14 117.52 4,120,014 -0.18(-0.15%)
Aug 02, 2016 118.18 118.71 117.12 117.70 4,504,168 -0.31(-0.26%)
Aug 01, 2016 117.88 118.39 117.74 118.01 4,208,657 +0.36(+0.31%)
Jul 29, 2016 119.14 119.66 117.43 117.65 7,460,860 -1.77(-1.48%)
Jul 28, 2016 119.59 120.18 118.36 119.42 6,236,380 -0.06(-0.05%)
Jul 27, 2016 121.69 121.79 119.24 119.48 9,938,642 -2.23(-1.83%)
Jul 26, 2016 123.50 124.35 121.00 121.71 14,563,382 -5.69(-4.47%)
Jul 25, 2016 127.95 127.95 126.86 127.40 6,208,767 -0.86(-0.67%)
Jul 22, 2016 127.29 128.60 127.29 128.26 4,304,163 +1.08(+0.85%)
Jul 21, 2016 126.42 127.23 125.93 127.18 3,596,709 +1.12(+0.89%)
Jul 20, 2016 126.84 126.87 125.56 126.06 3,353,243 -0.44(-0.35%)
Jul 19, 2016 124.08 126.60 123.75 126.50 6,276,870 +2.70(+2.18%)
Jul 18, 2016 124.00 124.00 123.39 123.80 5,254,727 +0.19(+0.15%)
Jul 15, 2016 124.42 124.44 123.39 123.61 3,688,425 -0.32(-0.26%)
Jul 14, 2016 123.70 124.21 123.01 123.93 6,011,933 +1.11(+0.90%)
Jul 13, 2016 122.36 123.01 122.16 122.82 3,464,127 +0.57(+0.47%)
Jul 12, 2016 122.00 122.59 121.96 122.25 3,741,880 +0.25(+0.20%)
Jul 11, 2016 121.69 122.12 121.46 122.00 4,266,147 +0.69(+0.57%)
Jul 08, 2016 121.22 121.69 121.10 121.31 3,809,635 +0.39(+0.32%)
Jul 07, 2016 120.89 121.24 120.41 120.92 3,621,346 +0.29(+0.24%)
Jul 06, 2016 119.29 120.96 119.00 120.63 5,102,442 -0.13(-0.11%)
Jul 05, 2016 120.12 120.80 120.10 120.76 5,191,103 +0.36(+0.30%)
Jul 01, 2016 119.72 120.40 120.40 120.40 3,798,100 +0.06(+0.05%)
Jun 30, 2016 119.68 120.45 119.30 120.34 4,808,068 +0.85(+0.71%)
Jun 29, 2016 119.16 119.96 119.00 119.49 5,020,404 +0.99(+0.84%)
Jun 28, 2016 117.20 118.64 116.87 118.50 6,172,878 +2.20(+1.89%)
Jun 27, 2016 118.16 118.16 116.08 116.30 14,159,700 -3.14(-2.63%)
Jun 24, 2016 118.76 121.11 118.29 119.44 6,985,935 -1.77(-1.46%)
Jun 23, 2016 121.48 121.75 120.64 121.21 3,832,477 +0.59(+0.49%)
Jun 22, 2016 121.31 121.45 120.05 120.62 6,578,905 -2.01(-1.64%)
Jun 21, 2016 123.92 124.00 122.31 122.63 4,749,755 -0.79(-0.64%)
Jun 20, 2016 123.32 124.08 123.27 123.42 5,951,035 +1.15(+0.94%)
Jun 17, 2016 122.23 122.71 121.42 122.27 8,331,396 -0.20(-0.16%)
Jun 16, 2016 121.84 122.63 120.95 122.47 3,931,956 +0.22(+0.18%)
Jun 15, 2016 123.19 123.32 122.13 122.25 4,168,099 -0.26(-0.21%)
Jun 14, 2016 122.54 123.19 121.93 122.51 6,351,355 -0.48(-0.39%)
Jun 13, 2016 121.95 123.96 121.85 122.99 5,436,706 +0.63(+0.51%)
Jun 10, 2016 121.80 122.66 121.61 122.36 4,347,385 -0.43(-0.35%)
Jun 09, 2016 122.07 123.09 122.07 122.79 4,583,522 +0.68(+0.56%)
Jun 08, 2016 121.98 122.49 120.89 122.11 3,925,901 +0.21(+0.17%)
Jun 07, 2016 122.34 123.38 121.90 121.90 4,561,699 -0.10(-0.08%)
Jun 06, 2016 121.79 122.17 121.21 122.00 4,901,956 +0.65(+0.54%)
Jun 03, 2016 121.09 121.67 120.34 121.35 4,643,011 +0.18(+0.15%)
Jun 02, 2016 120.70 121.51 120.55 121.17 4,739,091 -0.80(-0.66%)
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.