McDonalds Historical Data - MCD

MCD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 175.00 -1.75 -0.99% 184.53 185.19 175.00 7,815,221
Apr 06 2020 176.7499 16.30 10.16% 169.20 177.87 164.00 8,286,183
Apr 03 2020 160.45 -1.05 -0.65% 160.31 162.23 156.15 4,989,259
Apr 02 2020 161.50 3.50 2.22% 155.00 161.95 155.00 4,802,629
Apr 01 2020 158.00 -7.10 -4.3% 160.00 163.00 156.35 4,667,700
Mar 31 2020 165.10 -3.03 -1.8% 166.84 170.75 164.90 4,517,693
Mar 30 2020 168.13 4.11 2.51% 164.92 170.31 162.01 5,478,499
Mar 27 2020 164.02 -3.33 -1.99% 162.78 169.735 159.2164 6,439,111
Mar 26 2020 167.35 4.15 2.54% 163.99 170.93 157.19 8,255,364
Mar 25 2020 163.20 1.30 0.8% 165.00 171.75 159.22 9,704,849
Mar 24 2020 161.90 24.39 17.74% 149.49 162.98 142.26 11,659,142
Mar 23 2020 137.51 -10.36 -7.01% 142.95 153.21 136.50 10,645,150
Mar 20 2020 147.87 -1.13 -0.76% 153.59 161.54 147.69 11,993,207
Mar 19 2020 149.00 11.80 8.6% 135.20 154.8403 128.21 12,673,238
Mar 18 2020 137.20 -10.41 -7.05% 137.50 141.71 124.23 12,582,300
Mar 17 2020 147.61 -3.13 -2.08% 148.02 153.00 135.00 13,549,400
Mar 16 2020 150.74 -26.57 -14.99% 157.00 166.81 147.6283 9,237,938
Mar 13 2020 177.31 9.04 5.37% 178.26 179.47 168.20 7,703,521
Mar 12 2020 168.27 -20.73 -10.97% 174.78 181.66 168.01 9,006,833
Mar 11 2020 189.00 -10.86 -5.43% 193.01 196.50 185.83 5,621,890
Mar 10 2020 199.86 12.86 6.88% 190.95 200.00 187.89 5,818,690
Mar 09 2020 187.00 -12.26 -6.15% 187.56 194.47 184.10 7,776,330
Mar 06 2020 199.26 -7.38 -3.57% 193.00 199.58 191.21 6,356,944
Mar 05 2020 206.64 0.00 0.0% 206.64 206.64 206.64 0
Mar 04 2020 206.64 7.13 3.57% 202.73 207.16 200.90 4,260,265
Mar 03 2020 199.51 -2.49 -1.23% 202.39 205.67 197.16 5,103,647
Mar 02 2020 202.00 7.00 3.59% 193.81 202.60 191.50 6,118,743
Feb 28 2020 195.00 -6.00 -2.99% 194.55 198.44 188.81 11,324,539
Feb 27 2020 201.00 -8.75 -4.17% 207.80 210.10 200.00 6,400,820
Feb 26 2020 209.75 -3.30 -1.55% 211.60 214.56 208.80 4,165,782
Feb 25 2020 213.05 -0.39 -0.18% 214.58 216.83 211.149 5,052,703
Feb 24 2020 213.44 -2.43 -1.13% 210.58 215.18 208.50 4,218,469
Feb 21 2020 215.87 0.79 0.37% 214.95 216.37 214.25 2,790,750
Feb 20 2020 215.08 -0.55 -0.26% 216.15 216.65 212.7813 2,869,486
Feb 19 2020 215.63 -0.52 -0.24% 216.81 216.92 215.61 2,203,356
Feb 18 2020 216.15 -0.94 -0.43% 216.34 217.04 215.67 2,702,475
Feb 17 2020 217.09 0.00 +0.00% 217.67 217.92 216.3832 0
Feb 14 2020 217.09 0.00 +0.00% 217.67 217.92 216.3832 0
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


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.