FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.67 USD  +0.37 (+0.18%)
Streaming Delayed Price  /  Updated: 11:12 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 155.92 156.42 154.85 155.14 4,280,364 -0.71(-0.46%)
Jul 28, 2017 156.36 156.66 155.07 155.85 3,964,456 -1.10(-0.70%)
Jul 27, 2017 156.42 157.43 155.54 156.95 4,623,821 +0.44(+0.28%)
Jul 26, 2017 158.76 159.00 155.68 156.51 4,677,963 -2.56(-1.61%)
Jul 25, 2017 157.75 159.98 156.54 159.07 9,511,152 +7.22(+4.75%)
Jul 24, 2017 154.00 154.21 151.77 151.85 5,303,156 -2.07(-1.34%)
Jul 21, 2017 154.06 154.68 153.32 153.92 3,522,350 -0.29(-0.19%)
Jul 20, 2017 154.03 155.22 153.58 154.21 2,240,178 +0.32(+0.21%)
Jul 19, 2017 154.13 154.46 153.48 153.89 3,072,177 -0.07(-0.05%)
Jul 18, 2017 155.00 155.27 153.37 153.96 3,890,515 -1.30(-0.84%)
Jul 17, 2017 155.43 155.44 154.70 155.26 2,408,743 -0.02(-0.01%)
Jul 14, 2017 154.99 155.50 154.73 155.28 2,440,151 +0.24(+0.15%)
Jul 13, 2017 156.49 156.54 154.34 155.04 3,169,726 -1.54(-0.98%)
Jul 12, 2017 155.41 156.75 155.27 156.58 2,094,759 +1.67(+1.08%)
Jul 11, 2017 155.09 155.88 154.01 154.91 2,008,830 -0.61(-0.39%)
Jul 10, 2017 156.28 156.53 155.16 155.52 2,402,582 -0.75(-0.48%)
Jul 07, 2017 153.37 156.56 153.15 156.27 4,117,750 +3.18(+2.08%)
Jul 06, 2017 152.70 153.46 152.33 153.09 2,019,470 +0.02(+0.01%)
Jul 05, 2017 152.82 153.57 151.99 153.07 2,497,334 +0.57(+0.37%)
Jul 03, 2017 153.44 153.87 152.48 152.50 1,100,668 -0.66(-0.43%)
Jun 30, 2017 153.30 153.77 152.72 153.16 2,508,213 +0.03(+0.02%)
Jun 29, 2017 154.58 154.58 152.15 153.13 1,975,891 -1.17(-0.76%)
Jun 28, 2017 154.04 154.68 153.74 154.30 1,302,825 +0.58(+0.38%)
Jun 27, 2017 154.00 154.82 153.46 153.72 2,138,726 -0.24(-0.16%)
Jun 26, 2017 155.18 155.46 153.52 153.96 2,360,842 -0.68(-0.44%)
Jun 23, 2017 155.00 155.45 154.43 154.64 2,214,734 -0.16(-0.10%)
Jun 22, 2017 153.78 154.91 153.68 154.80 2,003,838 +1.07(+0.70%)
Jun 21, 2017 154.18 154.42 153.61 153.73 2,447,751 -0.34(-0.22%)
Jun 20, 2017 154.27 155.28 153.84 154.07 3,614,422 +0.93(+0.61%)
Jun 19, 2017 152.39 153.18 151.84 153.14 3,263,818 +1.15(+0.76%)
Jun 16, 2017 150.98 152.89 150.92 151.99 5,443,905 +0.82(+0.54%)
Jun 15, 2017 149.90 151.52 149.65 151.17 2,517,418 +0.49(+0.33%)
Jun 14, 2017 150.32 151.08 149.91 150.68 2,675,387 +0.86(+0.57%)
Jun 13, 2017 148.86 150.25 148.62 149.82 4,267,682 +1.35(+0.91%)
Jun 12, 2017 151.48 151.08 148.04 148.47 5,902,600 -3.01(-1.99%)
Jun 09, 2017 151.88 151.99 150.90 151.48 4,143,139 +0.05(+0.03%)
Jun 08, 2017 152.15 151.01 151.43 3,709,854 -0.51(-0.34%)
Jun 07, 2017 151.23 152.01 150.73 151.94 2,922,708 +0.71(+0.47%)
Jun 06, 2017 152.37 152.59 151.21 151.23 3,661,835 -1.56(-1.02%)
Jun 05, 2017 153.63 153.66 152.76 152.79 2,633,659 -0.95(-0.62%)
Jun 02, 2017 152.52 153.90 152.15 153.74 4,316,652 +1.35(+0.89%)
Jun 01, 2017 150.79 152.39 150.35 152.39 4,349,187 +1.50(+0.99%)
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%)
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.