FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
208.50 USD  +1.65 (+0.80%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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.