FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
193.88 USD  -0.25 (-0.13%)
Streaming Delayed Price  /  Updated: 8:13 AM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 162.23 162.23 162.23 0 -0.57(-0.35%)
Aug 30, 2018 163.03 163.29 162.37 162.80 3,038,737 -0.31(-0.19%)
Aug 29, 2018 161.92 163.34 161.69 163.11 3,168,230 +1.47(+0.91%)
Aug 28, 2018 160.55 161.67 160.15 161.64 2,138,058 +1.16(+0.72%)
Aug 27, 2018 160.23 160.52 159.20 160.48 2,627,066 +1.10(+0.69%)
Aug 24, 2018 158.74 159.86 158.30 159.38 2,199,400 +0.33(+0.21%)
Aug 23, 2018 160.56 160.79 158.37 159.05 2,755,532 -1.50(-0.93%)
Aug 22, 2018 161.41 161.51 160.08 160.55 2,361,489 -0.49(-0.30%)
Aug 21, 2018 161.46 161.95 161.02 161.04 1,920,665 -0.64(-0.40%)
Aug 20, 2018 161.29 162.16 161.10 161.68 2,659,503 +0.53(+0.33%)
Aug 17, 2018 161.90 161.90 160.24 161.15 2,527,400 -0.58(-0.36%)
Aug 16, 2018 160.15 162.28 160.15 161.73 2,822,287 +1.85(+1.16%)
Aug 15, 2018 159.81 160.46 158.37 159.88 3,355,474 -0.72(-0.45%)
Aug 14, 2018 158.35 161.43 158.19 160.60 3,111,810 +2.46(+1.56%)
Aug 13, 2018 158.48 158.99 157.25 158.14 2,879,590 -0.54(-0.34%)
Aug 10, 2018 158.34 159.51 157.87 158.68 3,343,400 -0.62(-0.39%)
Aug 09, 2018 158.84 159.62 157.96 159.30 2,764,428 +0.38(+0.24%)
Aug 08, 2018 156.49 158.93 156.17 158.92 2,988,336 +2.88(+1.85%)
Aug 07, 2018 156.91 157.20 155.84 156.04 1,929,394 -0.68(-0.43%)
Aug 06, 2018 156.03 157.41 155.46 156.72 2,375,190 +0.51(+0.33%)
Aug 03, 2018 155.70 156.97 154.29 156.21 3,673,100 +0.80(+0.51%)
Aug 02, 2018 156.65 156.93 153.13 155.41 6,245,770 -1.51(-0.96%)
Aug 01, 2018 156.57 157.22 155.66 156.92 4,252,753 -0.62(-0.39%)
Jul 31, 2018 158.70 159.00 157.23 157.54 3,530,234 -1.10(-0.69%)
Jul 30, 2018 157.39 160.02 157.09 158.64 3,274,878 +1.16(+0.74%)
Jul 27, 2018 156.58 158.01 156.40 157.48 4,287,200 +1.34(+0.86%)
Jul 26, 2018 158.23 158.89 154.71 156.14 7,409,455 -2.75(-1.73%)
Jul 25, 2018 157.69 158.99 157.41 158.89 4,375,888 +0.95(+0.60%)
Jul 24, 2018 159.24 159.58 157.52 157.94 3,388,128 -0.81(-0.51%)
Jul 23, 2018 158.83 157.04 158.75 2,754,351 +0.78(+0.49%)
Jul 20, 2018 157.20 158.35 156.28 157.97 2,697,080 +0.56(+0.36%)
Jul 19, 2018 157.59 158.64 157.11 157.41 4,869,720 -0.52(-0.33%)
Jul 18, 2018 159.85 159.87 157.81 157.93 3,824,040 -1.82(-1.14%)
Jul 17, 2018 158.56 160.00 158.56 159.75 1,876,874 +0.97(+0.61%)
Jul 16, 2018 158.62 159.28 157.96 158.78 2,818,313 +0.27(+0.17%)
Jul 13, 2018 158.76 155.28 158.51 5,187,544 -0.61(-0.38%)
Jul 12, 2018 159.15 159.77 158.82 159.12 2,359,343 +0.50(+0.32%)
Jul 11, 2018 158.62 3,202,849 -2.00(-1.25%)
Jul 10, 2018 159.83 160.98 159.46 160.62 2,185,079 +0.68(+0.43%)
Jul 09, 2018 160.47 160.80 159.37 159.94 2,475,941 +0.52(+0.33%)
Jul 06, 2018 157.77 160.57 157.45 159.42 3,441,328 +2.10(+1.33%)
Jul 05, 2018 157.67 156.50 157.32 2,247,314 +0.84(+0.54%)
Jul 03, 2018 156.48 156.48 156.48 0 -0.39(-0.25%)
Jul 02, 2018 155.99 156.87 155.45 156.87 3,023,959 +0.18(+0.11%)
Jun 29, 2018 157.95 156.07 156.69 4,024,512 +0.37(+0.24%)
Jun 28, 2018 157.25 157.33 155.10 156.32 4,136,532 -1.10(-0.70%)
Jun 27, 2018 159.05 160.49 157.38 157.42 4,961,233 -3.49(-2.17%)
Jun 26, 2018 160.01 161.85 159.80 160.91 3,374,182 +1.10(+0.69%)
Jun 25, 2018 163.00 163.00 158.95 159.81 6,126,700 -4.74(-2.88%)
Jun 22, 2018 161.27 165.14 161.26 164.55 10,927,291 +4.02(+2.50%)
Jun 21, 2018 163.29 163.60 159.54 160.53 4,655,282 -2.03(-1.25%)
Jun 20, 2018 164.91 165.53 162.37 162.56 3,649,130 -2.41(-1.46%)
Jun 19, 2018 164.62 165.51 164.24 164.97 3,350,379 -1.31(-0.79%)
Jun 18, 2018 165.53 166.58 163.81 166.28 4,297,727 -0.18(-0.11%)
Jun 15, 2018 167.05 164.59 166.46 7,384,360 -0.59(-0.35%)
Jun 14, 2018 167.04 167.94 166.68 167.05 2,389,963 +0.47(+0.28%)
Jun 13, 2018 166.99 167.61 166.55 166.58 3,139,508 -0.15(-0.09%)
Jun 12, 2018 166.82 167.24 166.23 166.73 2,984,760 +0.24(+0.14%)
Jun 11, 2018 169.04 169.04 166.26 166.49 3,246,170 -2.42(-1.43%)
Jun 08, 2018 169.02 171.56 168.46 168.91 5,056,578 -0.57(-0.34%)
Jun 07, 2018 163.75 170.00 163.69 169.48 8,294,310 +7.10(+4.37%)
Jun 06, 2018 162.39 162.38 3,585,878 +2.90(+1.82%)
Jun 05, 2018 159.97 160.99 158.98 159.48 2,952,173 -0.74(-0.46%)
Jun 04, 2018 160.08 160.49 159.54 160.22 3,174,248 +1.06(+0.67%)
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.