McDonalds Historical Data - MCD

MCD Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 217.09 -0.33 -0.15% 217.67 217.92 216.3832 1,727,555
Feb 13 2020 217.42 -0.05 -0.02% 216.92 218.385 216.11 2,853,297
Feb 12 2020 217.47 1.74 0.81% 216.00 217.47 215.11 2,843,948
Feb 11 2020 215.73 2.52 1.18% 214.00 215.86 213.65 2,694,383
Feb 10 2020 213.21 0.00 +0.00% 211.34 213.28 211.00 0
Feb 10 2020 213.21 1.60 0.76% 211.34 213.28 211.00 2,318,459
Feb 07 2020 211.61 -1.26 -0.59% 212.56 212.84 210.92 2,378,629
Feb 06 2020 212.87 -1.50 -0.7% 214.72 215.00 212.64 2,886,206
Feb 05 2020 214.37 -0.25 -0.12% 215.64 215.84 213.012 2,889,103
Feb 04 2020 214.62 -0.56 -0.26% 216.38 216.69 214.2496 3,356,636
Feb 03 2020 215.18 0.00 +0.00% 214.99 216.88 213.54 0
Feb 03 2020 215.18 1.21 0.57% 214.99 216.88 213.54 3,298,714
Jan 31 2020 213.97 -2.21 -1.02% 215.52 217.10 213.14 3,885,750
Jan 30 2020 216.18 1.74 0.81% 214.00 216.74 212.60 3,559,827
Jan 29 2020 214.44 4.05 1.92% 211.23 216.4168 207.71 5,733,618
Jan 28 2020 210.39 1.38 0.66% 210.48 212.21 209.50 3,852,061
Jan 27 2020 209.01 -2.23 -1.06% 207.84 210.61 207.30 3,302,549
Jan 24 2020 211.24 0.00 +0.00% 214.18 214.20 210.90 0
Jan 24 2020 211.24 -2.18 -1.02% 214.18 214.20 210.90 3,075,795
Jan 23 2020 213.42 1.98 0.94% 210.26 213.50 208.62 3,377,305
Jan 22 2020 211.44 0.44 0.21% 213.16 213.6598 211.15 2,757,366
Jan 21 2020 211.00 0.00 +0.00% 211.75 212.26 210.2208 0
Jan 21 2020 211.00 -0.98 -0.46% 211.75 212.26 210.2208 4,048,827
Jan 20 2020 211.98 0.00 +0.00% 210.89 212.77 210.78 0
Jan 17 2020 211.98 1.13 0.54% 210.89 212.77 210.78 3,314,755
Jan 16 2020 210.85 1.08 0.51% 210.11 211.11 209.22 2,719,130
Jan 15 2020 209.77 2.45 1.18% 207.32 210.35 207.32 3,363,874
Jan 14 2020 207.32 0.81 0.39% 206.29 207.65 205.46 2,555,456
Jan 13 2020 206.51 -0.59 -0.28% 207.77 207.95 205.76 2,719,256
Jan 10 2020 207.1002 -1.15 -0.55% 208.73 209.00 207.09 2,335,732
Jan 09 2020 208.25 2.35 1.14% 206.86 209.3748 205.91 5,965,515
Jan 08 2020 205.90 3.27 1.61% 202.62 206.69 201.40 5,282,230
Jan 07 2020 202.63 0.30 0.15% 201.87 202.88 200.51 4,047,425
Jan 06 2020 202.33 2.51 1.26% 199.60 202.7673 199.00 4,578,602
Jan 03 2020 199.82 -0.88 -0.44% 199.39 200.55 198.85 2,767,319
Jan 02 2020 200.70 0.00 +0.00% 198.00 200.81 197.81 0
Jan 02 2020 200.70 2.71 1.37% 198.00 200.81 197.81 3,541,302
Jan 01 2020 197.99 0.00 +0.00% 196.80 198.00 196.40 0
Dec 31 2019 197.99 1.08 0.55% 196.80 198.00 196.40 2,278,090
Dec 30 2019 196.91 -1.03 -0.52% 197.93 198.30 195.94 2,237,332
Dec 27 2019 197.94 0.84 0.43% 197.33 198.47 197.06 2,263,357
Dec 26 2019 197.10 0.00 +0.00% 196.61 197.39 196.1627 0
Dec 26 2019 197.10 0.50 0.25% 196.61 197.39 196.1627 1,809,511
Dec 25 2019 196.60 0.00 +0.00% 195.93 197.14 195.67 0
Dec 24 2019 196.60 0.31 0.16% 195.93 197.14 195.67 1,152,517
Dec 23 2019 196.29 -0.85 -0.43% 197.19 197.54 196.03 2,388,503
Dec 20 2019 197.14 0.08 0.04% 198.55 199.00 196.65 6,413,354
Dec 19 2019 197.06 2.11 1.08% 195.46 197.175 195.25 3,270,838
Dec 18 2019 194.947 0.00 +0.00% 196.52 197.23 194.7101 0
Dec 18 2019 194.947 -1.50 -0.77% 196.52 197.23 194.7101 4,207,649
Dec 17 2019 196.45 -1.43 -0.72% 197.60 198.7199 196.40 3,334,537
Dec 16 2019 197.88 0.88 0.45% 197.59 198.16 196.475 3,648,176
Dec 13 2019 197.00 0.69 0.35% 196.32 197.33 195.34 2,070,415
Dec 12 2019 196.31 1.66 0.85% 195.25 197.17 194.80 3,024,121
Dec 11 2019 194.65 -0.30 -0.15% 195.67 195.95 194.26 2,487,176
Dec 10 2019 194.95 0.12 0.06% 194.94 195.40 194.28 2,470,100
Dec 09 2019 194.83 -0.52 -0.27% 195.66 196.35 194.29 2,144,047
Dec 06 2019 195.35 0.00 +0.00% 194.55 195.74 194.11 0
Dec 06 2019 195.35 1.14 0.59% 194.55 195.74 194.11 3,081,211
Dec 05 2019 194.21 -0.10 -0.05% 194.50 194.5102 193.14 2,819,546
Dec 04 2019 194.31 1.19 0.62% 193.59 194.50 192.8901 2,212,216
Dec 03 2019 193.12 -2.06 -1.06% 194.30 195.41 192.35 4,051,041
Dec 02 2019 195.18 0.53 0.27% 195.38 195.59 193.78 3,188,285
Nov 29 2019 194.6507 0.00 +0.00% 196.51 196.54 194.27 0
Nov 29 2019 194.6507 -1.65 -0.84% 196.51 196.54 194.27 2,815,480
Nov 28 2019 196.30 0.00 +0.00% 194.25 196.6699 193.92 0
Nov 27 2019 196.30 2.30 1.18% 194.25 196.6699 193.92 4,130,828
Nov 26 2019 194.0042 0.00 +0.00% 192.00 194.40 191.95 0
Nov 26 2019 194.0042 2.06 1.08% 192.00 194.40 191.95 3,878,034
Nov 25 2019 191.94 -1.20 -0.62% 193.94 194.315 191.60 3,995,703
Nov 22 2019 193.14 0.79 0.41% 193.19 193.4156 192.15 2,417,561
Nov 21 2019 192.35 -1.78 -0.92% 194.28 194.66 192.26 3,506,004
Nov 20 2019 194.13 0.62 0.32% 193.59 194.97 192.9175 3,131,264


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.