McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 165.74 166.53 164.35 165.89 7,540,277 +0.36(+0.22%)
Nov 29, 2018 166.81 166.95 164.96 165.53 5,273,007 +1.23(+0.75%)
Nov 28, 2018 162.65 164.47 161.56 164.30 3,749,141 +2.82(+1.74%)
Nov 27, 2018 160.34 161.49 160.22 161.48 2,504,931 +0.65(+0.40%)
Nov 26, 2018 159.53 161.01 159.24 160.84 4,192,223 +1.71(+1.08%)
Nov 23, 2018 159.64 160.06 158.37 159.12 1,998,109 -0.69(-0.43%)
Nov 21, 2018 159.81 159.81 159.81 0 -0.87(-0.54%)
Nov 20, 2018 162.39 163.23 160.08 160.68 4,239,898 -2.63(-1.61%)
Nov 19, 2018 164.20 165.22 162.50 163.31 4,239,505 -0.76(-0.46%)
Nov 16, 2018 160.49 164.23 160.42 164.07 4,298,290 +3.52(+2.19%)
Nov 15, 2018 160.03 160.91 158.76 160.55 3,831,414 -0.25(-0.16%)
Nov 14, 2018 161.12 161.88 160.37 160.80 3,887,992 -0.14(-0.09%)
Nov 13, 2018 160.88 161.74 160.34 160.94 2,696,156 -0.31(-0.20%)
Nov 12, 2018 162.64 163.92 160.74 161.25 3,494,749 -1.37(-0.84%)
Nov 09, 2018 162.68 163.19 161.87 162.63 3,701,006 +0.40(+0.25%)
Nov 08, 2018 161.19 162.72 161.00 162.23 3,776,413 +1.08(+0.67%)
Nov 07, 2018 160.06 161.35 159.08 161.15 4,860,356 +1.35(+0.84%)
Nov 06, 2018 157.46 159.93 156.99 159.80 5,560,740 +2.03(+1.29%)
Nov 05, 2018 155.17 158.40 154.81 157.77 5,378,173 +3.18(+2.06%)
Nov 02, 2018 154.33 154.80 152.19 154.59 4,791,529 +1.63(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.