MCD
McDonald's Corp
$197.77
1.20 (0.60%)
MCD Stock Quote Delayed 15 Minutes
| Historical Data for MCD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 199.87 | 199.90 | 197.33 | 2,074,585 | 197.77 | -1.20 -0.60% |
| 05/23/19 | 198.81 | 199.43 | 198.10 | 3,473,858 | 198.97 | -0.99 -0.50% |
| 05/22/19 | 199.52 | 200.17 | 198.50 | 1,760,365 | 199.96 | 0.12 0.06% |
| 05/21/19 | 200.89 | 201.15 | 199.07 | 2,264,591 | 199.84 | 0.85 0.43% |
| 05/20/19 | 199.22 | 200.68 | 198.28 | 2,217,066 | 198.99 | -0.23 -0.12% |
| 05/17/19 | 198.86 | 200.37 | 198.80 | 2,239,500 | 199.22 | -0.77 -0.39% |
| 05/16/19 | 199.36 | 200.63 | 198.89 | 2,520,879 | 199.99 | 0.92 0.46% |
| 05/15/19 | 197.66 | 199.73 | 197.50 | 1,898,987 | 199.07 | 1.06 0.54% |
| 05/14/19 | 198.83 | 199.61 | 197.64 | 2,744,610 | 198.01 | -1.02 -0.51% |
| 05/13/19 | 198.00 | 199.91 | 197.28 | 2,809,429 | 199.03 | -0.96 -0.48% |
| 05/10/19 | 197.06 | 200.36 | 197.02 | 2,668,900 | 199.99 | 2.26 1.14% |
| 05/09/19 | 197.12 | 198.31 | 196.41 | 1,923,605 | 197.73 | -0.30 -0.15% |
| 05/08/19 | 197.71 | 199.09 | 196.75 | 2,040,869 | 198.03 | -0.01 -0.01% |
| 05/07/19 | 197.96 | 199.62 | 196.73 | 3,072,041 | 198.04 | -0.86 -0.43% |
| 05/06/19 | 196.53 | 199.18 | 195.94 | 2,371,253 | 198.90 | 1.38 0.70% |
| 05/03/19 | 195.34 | 197.97 | 194.75 | 2,915,200 | 197.52 | 2.91 1.50% |
| 05/02/19 | 194.19 | 195.15 | 193.32 | 2,417,953 | 194.61 | 0.44 0.23% |
| 05/01/19 | 195.87 | 197.19 | 193.95 | 4,059,354 | 194.17 | -3.40 -1.72% |
| 04/30/19 | 198.85 | 200.00 | 195.50 | 6,162,034 | 197.57 | 0.45 0.23% |
| 04/29/19 | 197.98 | 198.36 | 195.40 | 3,454,487 | 197.12 | -0.30 -0.15% |
| 04/26/19 | 198.47 | 198.60 | 196.54 | 2,302,100 | 197.42 | -0.51 -0.26% |
| 04/25/19 | 196.49 | 198.02 | 195.62 | 2,040,918 | 197.93 | 0.30 0.15% |
| 04/24/19 | 195.57 | 198.26 | 195.34 | 3,070,150 | 197.63 | 2.37 1.21% |
| 04/23/19 | 194.31 | 195.95 | 194.12 | 2,192,875 | 195.26 | 1.34 0.69% |
| 04/22/19 | 194.00 | 194.73 | 193.38 | 1,738,426 | 193.92 | -0.99 -0.51% |
| 04/18/19 | 191.77 | 195.00 | 191.66 | 2,918,400 | 194.91 | 3.30 1.72% |
| 04/17/19 | 192.00 | 192.35 | 191.37 | 1,823,593 | 191.61 | -0.09 -0.05% |
| 04/16/19 | 192.50 | 193.07 | 191.39 | 1,559,217 | 191.70 | -0.15 -0.08% |
| 04/15/19 | 191.77 | 192.35 | 190.85 | 1,973,531 | 191.85 | 0.25 0.13% |
| 04/12/19 | 189.59 | 192.28 | 189.57 | 3,238,800 | 191.60 | 2.72 1.44% |
| 04/11/19 | 189.28 | 189.48 | 188.05 | 1,740,357 | 188.88 | -0.34 -0.18% |
| 04/10/19 | 190.56 | 191.30 | 188.76 | 2,406,534 | 189.22 | -0.86 -0.45% |
| 04/09/19 | 189.40 | 190.28 | 188.44 | 2,279,856 | 190.08 | 0.23 0.12% |
| 04/08/19 | 190.71 | 191.50 | 189.60 | 2,290,381 | 189.85 | -0.86 -0.45% |
| 04/05/19 | 190.35 | 191.24 | 190.07 | 2,438,600 | 190.71 | 0.84 0.44% |
| 04/04/19 | 189.05 | 190.73 | 188.90 | 2,324,932 | 189.87 | 1.52 0.81% |
| 04/03/19 | 188.88 | 189.24 | 187.62 | 2,512,264 | 188.35 | 0.00 0.00% |
| 04/02/19 | 188.91 | 188.95 | 186.70 | 1,797,734 | 188.35 | 0.05 0.03% |
| 04/01/19 | 190.50 | 190.85 | 187.74 | 3,194,636 | 188.30 | -1.60 -0.84% |
| 03/29/19 | 190.25 | 190.52 | 188.91 | 2,951,900 | 189.90 | 0.51 0.27% |
| 03/28/19 | 187.97 | 189.45 | 187.93 | 1,977,078 | 189.39 | 1.88 1.00% |
| 03/27/19 | 187.64 | 188.66 | 187.03 | 1,658,410 | 187.51 | 0.03 0.02% |
| 03/26/19 | 186.65 | 188.88 | 186.35 | 2,609,375 | 187.48 | 1.76 0.95% |
| 03/25/19 | 186.25 | 186.46 | 184.01 | 2,651,646 | 185.72 | -1.09 -0.58% |
| 03/22/19 | 185.96 | 188.65 | 185.93 | 3,319,600 | 186.81 | 0.44 0.24% |
| 03/21/19 | 184.44 | 186.63 | 184.43 | 2,829,692 | 186.37 | 1.40 0.76% |
| 03/20/19 | 183.38 | 185.36 | 182.32 | 3,521,829 | 184.97 | 1.86 1.02% |
| 03/19/19 | 184.06 | 184.37 | 182.53 | 4,102,400 | 183.11 | -0.84 -0.46% |
| 03/18/19 | 185.98 | 186.26 | 183.41 | 3,491,565 | 183.95 | -1.38 -0.74% |
| 03/15/19 | 183.27 | 185.46 | 182.11 | 6,010,500 | 185.33 | 2.59 1.42% |
| 03/14/19 | 181.99 | 182.78 | 180.67 | 2,375,444 | 182.74 | 0.68 0.37% |
| 03/13/19 | 182.52 | 183.18 | 181.70 | 2,611,844 | 182.06 | 0.23 0.13% |
| 03/12/19 | 181.67 | 182.10 | 180.66 | 2,191,805 | 181.83 | 0.75 0.41% |
| 03/11/19 | 180.00 | 181.12 | 179.80 | 2,071,431 | 181.08 | 1.58 0.88% |
| 03/08/19 | 179.75 | 180.00 | 178.27 | 2,757,200 | 179.50 | -1.02 -0.57% |
| 03/07/19 | 182.12 | 182.39 | 179.95 | 3,267,609 | 180.52 | -1.51 -0.83% |
| 03/06/19 | 182.00 | 183.46 | 181.90 | 2,083,821 | 182.03 | 0.68 0.37% |
| 03/05/19 | 180.60 | 181.75 | 180.35 | 3,316,409 | 181.35 | 0.76 0.42% |
| Download Data To Spreadsheet | ||||||
MCD Stock Predictions, Articles, and McDonald's Corp News
5 Service Stocks That Can Win the Trade War — According to Goldman Sachs
Trade war tensions are rattling the markets. Goldman Sachs suggests buying service stocks over goods stocks -- and these 5 trade war stocks fit the bill.
Burger King Real Meals Commercial Faces Strong Backlash
Burger King is catching flak from customers after releasing a new commercial for its 'Real Meals' that take a jab at Happy Meals.
The McDonalds Stock Rally Is Too Super Sized: Time to Short
MCD stock is trading at extremes on both a fundamental and technical basis as growth slows. The Big Mac is a big short.
McDonald’s Stock Holders See The ‘Intelligence’ Of Service Tech Deal
AI is certainly red hot. And interestingly enough, McDonald's is getting with the program, recently acquiring a top operator in the space.
McDonald’s Stock Still Has Plenty of Gas in the Tank
McDonald's has rattled off 15 consecutive quarters of positive comps, and this streak isn't over yet, meaning MCD stock isn't done rallying.
5 Top Stock Trades for Wednesday: AAPL, MCD, SHOP
Apple will report after the close, while MCD, PFE, SHOP and NXPI have all reported earnings. They're our top stock trades.
McDonald’s Q1 Earnings: 13 Things for MCD Stock Holders to Know
McDonald's Q1 earnings report is out and MCD stock is getting a slight boost from it after beating out Wall Street's estimates.
3 Reasons to Cash Out on McDonald’s Stock
McDonald's stock has enjoyed a stellar ride this year, but that could come crashing down as the fundamentals no longer support the bullishness.
5 Fast Food Stocks That Are Cooking With Fire
Starbucks, Chipotle, McDonald's, Wendy's and Domino's Pizza have been on fire. But do these fast food stocks have what it takes to go higher?
April Fool’s Day 2019: McDonald’s McPickle Burger Prank Called ‘Cruel’
McDonald's released the McPickle in Australia... except it's not real, yet many fell for the April Fool's Day prank--some called it "cruel."
Starbucks Stock Is Too High to Chase, Too Hot to Short
Starbucks is a great success so far especially on Wall Street, but there will be better times to buy SBUX stock. It's too risky here.
McDonald’s Now Is in the Tech Game but It Won’t Matter for MCD Stock
Buying Dynamic Yield may give MCD an AI-based advantage over its peers, but it will probably not inspire increased buying of MCD stock.
McData Could Boost McDonald’s Stock
A smart buyout will make McDonald's into a technology stock. For investors, when the McData starts flowing, it could lead to plenty of future revenue growth for the Golden Arches.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
