McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 155.85 157.48 155.53 157.28 2,802,759 +1.78(+1.15%)
Dec 28, 2018 156.16 157.22 154.87 155.50 3,270,394 -0.13(-0.09%)
Dec 27, 2018 153.49 155.63 151.22 155.63 4,422,938 +1.49(+0.97%)
Dec 26, 2018 150.66 154.15 149.72 154.14 4,590,028 +3.32(+2.20%)
Dec 24, 2018 154.33 155.24 150.72 150.82 2,710,519 -3.43(-2.22%)
Dec 21, 2018 153.70 157.35 153.70 154.25 9,638,219 +0.42(+0.27%)
Dec 20, 2018 157.85 158.38 152.82 153.83 6,431,221 -4.85(-3.06%)
Dec 19, 2018 160.27 162.07 158.17 158.69 4,383,481 -0.49(-0.31%)
Dec 18, 2018 161.42 161.74 158.60 159.18 4,819,432 -0.96(-0.60%)
Dec 17, 2018 161.91 162.64 159.61 160.13 5,155,823 -2.21(-1.36%)
Dec 14, 2018 164.09 164.09 161.38 162.35 5,024,193 -2.78(-1.68%)
Dec 13, 2018 162.97 165.42 162.81 165.13 2,950,644 +2.61(+1.61%)
Dec 12, 2018 162.91 163.72 161.51 162.51 3,414,846 -0.10(-0.06%)
Dec 11, 2018 165.25 165.48 161.97 162.61 3,014,088 -0.94(-0.57%)
Dec 10, 2018 162.05 163.94 159.92 163.55 3,482,885 +1.50(+0.92%)
Dec 07, 2018 164.15 165.81 161.80 162.05 3,486,260 -2.20(-1.34%)
Dec 06, 2018 161.86 164.53 161.29 164.26 5,460,871 +0.36(+0.22%)
Dec 04, 2018 164.56 166.59 163.77 163.90 5,008,387 -0.29(-0.18%)
Dec 03, 2018 166.61 166.89 163.57 164.19 4,963,545 -2.78(-1.67%)
Nov 30, 2018 166.82 167.61 165.42 166.97 7,491,638 +0.36(+0.22%)
Nov 29, 2018 167.89 168.03 166.03 166.61 5,238,993 +1.24(+0.75%)
Nov 28, 2018 163.71 165.54 162.61 165.37 3,724,957 +2.83(+1.74%)
Nov 27, 2018 161.39 162.54 161.26 162.53 2,488,772 +0.65(+0.40%)
Nov 26, 2018 160.57 162.06 160.28 161.88 4,165,180 +1.72(+1.08%)
Nov 23, 2018 160.67 161.10 159.40 160.15 1,985,220 -0.69(-0.43%)
Nov 21, 2018 160.85 160.85 160.85 0 -0.87(-0.54%)
Nov 20, 2018 163.45 164.29 161.12 161.72 4,212,548 -2.65(-1.61%)
Nov 19, 2018 165.27 166.29 163.55 164.37 4,212,157 -0.76(-0.46%)
Nov 16, 2018 161.54 165.29 161.47 165.14 4,270,563 +3.55(+2.20%)
Nov 15, 2018 161.07 161.96 159.79 161.59 3,806,699 -0.25(-0.16%)
Nov 14, 2018 162.17 162.94 161.41 161.84 3,862,912 -0.14(-0.09%)
Nov 13, 2018 161.92 162.79 161.38 161.99 2,678,764 -0.32(-0.20%)
Nov 12, 2018 163.69 164.99 161.78 162.30 3,472,206 -1.38(-0.84%)
Nov 09, 2018 163.74 164.25 162.92 163.68 3,677,133 +0.41(+0.25%)
Nov 08, 2018 162.23 163.77 162.05 163.28 3,752,053 +1.08(+0.67%)
Nov 07, 2018 161.10 162.40 160.11 162.20 4,829,003 +1.35(+0.84%)
Nov 06, 2018 158.48 160.97 158.01 160.84 5,524,870 +2.04(+1.29%)
Nov 05, 2018 156.18 159.42 155.81 158.80 5,343,480 +3.20(+2.06%)
Nov 02, 2018 155.33 155.81 153.17 155.59 4,760,620 +1.65(+1.07%)
Nov 01, 2018 155.52 156.12 153.79 153.95 4,203,984 -1.78(-1.14%)
Oct 31, 2018 157.41 157.54 155.26 155.73 6,162,307 -1.40(-0.89%)
Oct 30, 2018 152.74 157.21 152.68 157.13 6,338,666 +4.63(+3.04%)
Oct 29, 2018 154.05 155.07 151.61 152.50 3,958,542 -0.10(-0.06%)
Oct 26, 2018 153.70 153.99 151.94 152.59 5,386,653 -1.73(-1.12%)
Oct 25, 2018 156.31 156.93 153.70 154.33 5,176,693 -1.80(-1.15%)
Oct 24, 2018 155.05 156.69 153.55 156.12 8,934,031 +0.18(+0.11%)
Oct 23, 2018 150.71 156.58 150.09 155.95 14,674,691 +9.26(+6.31%)
Oct 22, 2018 147.87 149.49 146.30 146.69 6,473,119 -0.76(-0.51%)
Oct 19, 2018 146.47 148.02 146.40 147.44 3,987,139 +0.60(+0.41%)
Oct 18, 2018 146.69 147.88 145.93 146.84 3,837,951 +0.03(+0.02%)
Oct 17, 2018 144.78 147.65 144.47 146.81 4,098,762 +2.38(+1.65%)
Oct 16, 2018 143.88 144.78 143.40 144.43 4,651,365 +0.35(+0.24%)
Oct 15, 2018 144.98 145.66 144.05 144.08 4,845,980 -0.13(-0.09%)
Oct 12, 2018 144.31 145.22 142.49 144.21 3,914,550 +0.75(+0.52%)
Oct 11, 2018 146.49 147.60 142.45 143.46 6,168,941 -4.75(-3.21%)
Oct 10, 2018 151.40 151.41 148.09 148.22 4,759,960 -1.28(-0.86%)
Oct 09, 2018 148.03 150.15 147.72 149.50 4,723,306 +1.81(+1.23%)
Oct 08, 2018 146.35 148.04 146.24 147.69 2,908,522 +1.06(+0.72%)
Oct 05, 2018 146.34 147.44 145.95 146.63 3,206,273 +0.68(+0.46%)
Oct 04, 2018 145.15 146.19 144.81 145.96 3,669,681 +1.00(+0.69%)
Oct 03, 2018 146.22 147.54 144.70 144.95 4,351,075 -0.46(-0.31%)
Oct 02, 2018 146.44 147.04 145.41 145.41 3,488,663 -1.31(-0.89%)
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.