McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 152.29 154.73 150.61 150.93 4,952,820 -2.54(-1.65%)
Mar 30, 2020 150.54 155.46 149.31 153.47 6,158,483 +3.76(+2.51%)
Mar 27, 2020 148.58 154.93 145.33 149.71 7,056,737 -3.05(-2.00%)
Mar 26, 2020 149.69 156.02 146.96 152.75 9,050,476 +3.99(+2.68%)
Mar 25, 2020 150.61 156.41 145.33 148.77 10,635,530 +0.94(+0.64%)
Mar 24, 2020 136.00 148.77 133.36 147.83 12,786,977 +22.68(+18.13%)
Mar 23, 2020 130.48 139.85 124.59 125.14 11,674,147 -10.40(-7.67%)
Mar 20, 2020 140.19 147.45 134.88 135.54 13,146,546 -0.92(-0.68%)
Mar 19, 2020 123.41 141.34 117.03 136.46 13,990,826 +11.14(+8.89%)
Mar 18, 2020 125.51 129.35 113.40 125.33 13,831,864 -9.42(-6.99%)
Mar 17, 2020 135.11 136.44 123.23 134.75 15,013,574 -1.27(-0.93%)
Mar 16, 2020 143.40 147.80 134.75 136.01 10,231,701 -25.67(-15.88%)
Mar 13, 2020 162.71 163.82 153.53 161.68 8,811,034 +6.39(+4.11%)
Mar 12, 2020 159.54 164.16 154.61 155.29 9,945,423 -16.54(-9.63%)
Mar 11, 2020 176.11 178.67 169.62 171.83 6,163,272 -10.60(-5.81%)
Mar 10, 2020 174.30 182.56 171.50 182.43 6,391,600 +11.87(+6.96%)
Mar 09, 2020 171.30 177.51 168.04 170.56 8,532,338 -10.95(-6.03%)
Mar 06, 2020 176.08 182.17 174.53 181.52 6,967,888 +0.49(+0.27%)
Mar 05, 2020 184.97 186.13 179.21 181.02 4,497,643 -7.94(-4.20%)
Mar 04, 2020 184.32 189.09 183.38 188.97 4,667,482 +6.85(+3.76%)
Mar 03, 2020 184.38 187.73 179.97 182.11 5,603,496 -2.77(-1.50%)
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.