Quantcast

Historical Stock Prices

MCD 
$182.96
*  
2.49
1.34%
Get MCD Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading MCD now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/07/2018 185.33 187.2 182.67 182.96 3,084,950
12/06/2018 182.74 185.75 182.1 185.45 4,808,147
12/04/2018 185.79 188.08 184.9 185.04 4,113,268
12/03/2018 188.1 188.42 184.67 185.37 4,394,763
11/30/2018 188.34 189.23 186.76 188.51 6,631,771
11/29/2018 190.72 190.88 188.61 189.26 4,610,851
11/28/2018 185.97 188.05 184.72 187.85 3,278,899
11/27/2018 183.33 184.64 183.19 184.63 2,190,880
11/26/2018 182.4 184.09 182.07 183.89 3,666,518
11/23/2018 182.52 183 181.07 181.93 1,747,670
11/21/2018 183.21 185.57 182.7 182.72 3,410,621
11/20/2018 185.67 186.63 183.03 183.71 3,708,232
11/19/2018 187.74 188.9 185.79 186.72 3,707,962
11/16/2018 183.5 187.77 183.42 187.59 3,694,139
11/15/2018 182.97 183.98 181.52 183.56 3,350,815
11/14/2018 184.22 185.09 183.36 183.85 3,400,427
11/13/2018 183.94 184.92 183.32 184.01 2,353,001
11/12/2018 185.95 187.42 183.78 184.37 3,056,696
11/09/2018 186 186.58 185.07 185.94 3,236,312
11/08/2018 184.29 186.04 184.08 185.48 3,302,497
11/07/2018 183 184.48 181.88 184.25 4,250,885
11/06/2018 180.03 182.86 179.49 182.71 4,863,546
11/05/2018 177.41 181.1 177 180.39 4,703,847
11/02/2018 176.45 176.99 174 176.75 4,175,302
11/01/2018 176.67 177.35 174.7 174.88 3,683,191
10/31/2018 178.81 178.96 176.37 176.9 5,423,391
10/30/2018 173.51 178.59 173.44 178.49 5,555,549
10/29/2018 175 176.16 172.22 173.23 3,471,369
10/26/2018 174.6 174.93 172.6 173.34 4,736,309
10/25/2018 177.56 178.27 174.6029 175.31 4,556,225
10/24/2018 176.13 178 174.43 177.35 7,860,646
10/23/2018 171.2 177.87 170.5 177.15 12,914,730
10/22/2018 167.98 169.81 166.19 166.63 5,686,942
10/19/2018 166.39 168.15 166.3 167.49 3,484,629
10/18/2018 166.64 167.9938 165.766 166.81 3,376,602
10/17/2018 164.47 167.73 164.11 166.77 3,607,479
10/16/2018 163.44 164.46 162.9 164.07 4,070,578
10/15/2018 164.69 165.47 163.64 163.67 4,252,559
10/12/2018 163.93 164.96 161.86 163.82 3,402,822
10/11/2018 166.41 167.67 161.82 162.97 5,419,346
10/10/2018 171.99 172 168.22 168.37 4,135,049
10/09/2018 168.16 170.56 167.81 169.83 4,157,715
10/08/2018 166.25 168.17 166.12 167.77 2,487,928
10/05/2018 166.24 167.49 165.79 166.57 2,822,493
10/04/2018 164.89 166.07 164.5 165.8 3,229,270
10/03/2018 166.1 167.6 164.37 164.66 3,727,804
10/02/2018 166.35 167.0377 165.18 165.18 2,970,171
10/01/2018 168.37 168.95 166.66 166.67 3,100,781
09/28/2018 166.74 167.83 166.51 167.29 3,095,342
09/27/2018 165.62 167.27 165.3 166.53 2,361,257
09/26/2018 166.4 167.51 165.55 165.76 3,027,987
09/25/2018 164.59 167.18 164.07 166.41 5,237,098
09/24/2018 163.9 164.08 161.12 163.31 4,372,117
09/21/2018 162.71 165.3 162.51 165.3 8,789,456
09/20/2018 160.21 161.05 159.37 160.79 3,116,064
09/19/2018 158.71 159.49 157.72 159.18 2,813,183
09/18/2018 158.17 159.08 157.58 157.77 3,708,060
09/17/2018 159.55 159.82 156.56 158.14 5,357,385
09/14/2018 163 163.11 160.25 160.84 3,905,416
09/13/2018 165.45 165.46 161.7 162.4 3,625,147
09/12/2018 164.32 165.42 163.74 164.74 2,541,037
09/11/2018 164.88 165.93 164.201 164.62 2,913,274
09/10/2018 164.48 166.02 164.24 165.07 3,080,061
09/07/2018 163.58 164.2 163.14 163.9 2,868,309
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio