Quantcast

Historical Stock Prices

MCD 
$157.97
*  
0.56
0.36%
Get MCD Alerts
*Delayed - data as of Jul. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 157.2 158.35 156.28 157.97 2,693,888
07/19/2018 157.59 158.64 157.11 157.41 4,865,678
07/18/2018 159.85 159.87 157.81 157.93 3,823,411
07/17/2018 158.56 160 158.56 159.75 1,875,387
07/16/2018 158.62 159.28 157.96 158.78 2,817,982
07/13/2018 157.4 158.76 155.28 158.51 5,184,917
07/12/2018 159.15 159.775 158.82 159.12 2,345,944
07/11/2018 158.89 159.71 157.7 158.62 3,125,468
07/10/2018 159.83 160.98 159.46 160.62 2,175,999
07/09/2018 160.47 160.8 159.37 159.94 2,387,131
07/06/2018 157.77 160.57 157.45 159.42 3,298,416
07/05/2018 156.9 157.67 156.5 157.32 2,165,627
07/03/2018 157.36 157.82 156.31 156.48 1,437,699
07/02/2018 155.99 156.87 155.45 156.87 2,924,449
06/29/2018 156.76 157.95 156.07 156.69 4,023,121
06/28/2018 157.25 157.33 155.1 156.32 4,135,165
06/27/2018 159.05 160.49 157.38 157.42 4,950,858
06/26/2018 160.01 161.855 159.8 160.91 3,374,176
06/25/2018 163 163 158.95 159.81 6,067,944
06/22/2018 161.27 165.14 161.26 164.55 10,925,080
06/21/2018 163.29 163.6 159.541 160.53 4,544,333
06/20/2018 164.91 165.53 162.37 162.56 3,645,195
06/19/2018 164.62 165.51 164.24 164.97 3,340,527
06/18/2018 165.53 166.58 163.81 166.28 4,122,543
06/15/2018 166.1 166.6 164.59 166.46 7,382,007
06/14/2018 167.04 167.94 166.68 167.05 2,289,549
06/13/2018 166.99 167.61 166.55 166.58 2,893,544
06/12/2018 166.82 167.24 166.2301 166.73 2,940,748
06/11/2018 169.04 169.04 166.26 166.49 3,246,011
06/08/2018 169.02 171.56 168.46 168.91 5,053,920
06/07/2018 163.75 170 163.69 169.48 8,287,528
06/06/2018 159.79 162.39 159.33 162.38 3,585,294
06/05/2018 159.97 160.99 158.98 159.48 2,949,927
06/04/2018 160.08 160.49 159.54 160.22 3,168,812
06/01/2018 159.9 160.05 159.02 159.16 3,203,401
05/31/2018 161.18 161.63 159.94 160.01 4,878,429
05/30/2018 161.41 162.1 160.8175 161.82 2,387,741
05/29/2018 162.43 162.72 160.2124 160.62 3,195,346
05/25/2018 162.44 163.95 162.1 163.21 2,582,090
05/24/2018 161.11 162.6 160.44 162.39 3,374,345
05/23/2018 159.7 161.65 159.1586 161.62 3,829,513
05/22/2018 162.06 162.09 159.16 159.45 3,223,891
05/21/2018 161.78 161.97 160.61 161.48 2,390,960
05/18/2018 161.68 162.84 160.55 160.98 2,312,723
05/17/2018 162.63 163.23 160.73 161.31 2,912,980
05/16/2018 163.24 163.94 161.74 162.87 2,400,741
05/15/2018 164.27 164.65 162.33 163.06 3,471,278
05/14/2018 165.65 165.98 164.32 164.72 2,537,284
05/11/2018 165 165.98 164.85 165.39 2,258,254
05/10/2018 164.45 165.64 164.31 165.07 1,675,033
05/09/2018 165 165.21 163.05 164.24 2,759,127
05/08/2018 164.44 165.59 163.75 164.77 2,741,610
05/07/2018 166.77 167.3 164.65 165 3,381,383
05/04/2018 159.95 165.45 159.9 165.03 4,283,225
05/03/2018 160.6 160.84 159.08 160.08 3,370,672
05/02/2018 162.15 163.195 160.44 160.68 4,244,850
05/01/2018 166.38 166.5 162.1 163.44 6,559,208
04/30/2018 164.69 167.95 163.75 167.44 12,936,180
04/27/2018 159.48 159.85 158.21 158.3 4,128,608
04/26/2018 156.46 159.46 155.65 158.9 3,668,251
04/25/2018 157.09 157.34 155.01 155.94 3,687,913
04/24/2018 159.75 159.83 156.761 157.32 2,833,268
04/23/2018 158.97 159.69 158.15 158.99 2,992,570
04/20/2018 159.33 160.73 158.51 158.77 3,961,012
*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