McDonald's Corp (NY: MCD )

281.94 -0.08 (-0.03%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 220.26 220.53 218.68 220.04 3,033,313 +0.30(+0.14%)
May 27, 2021 218.01 219.94 217.44 219.74 5,603,843 +2.35(+1.08%)
May 26, 2021 218.74 218.74 217.21 217.39 1,672,001 +0.20(+0.09%)
May 25, 2021 217.22 217.78 215.85 217.19 2,866,451 +0.22(+0.10%)
May 24, 2021 216.61 217.67 216.15 216.98 1,948,911 +0.63(+0.29%)
May 21, 2021 217.46 218.37 215.48 216.35 2,780,289 -0.88(-0.40%)
May 20, 2021 215.86 218.95 215.71 217.23 2,020,539 +1.90(+0.88%)
May 19, 2021 215.41 215.77 213.49 215.33 3,171,201 -1.67(-0.77%)
May 18, 2021 216.96 218.23 216.73 217.00 3,113,594 +0.23(+0.11%)
May 17, 2021 215.95 217.34 215.42 216.76 1,743,305 -0.04(-0.02%)
May 14, 2021 215.85 217.66 215.63 216.80 2,076,849 +1.83(+0.85%)
May 13, 2021 213.32 216.20 213.21 214.97 3,013,258 +1.71(+0.80%)
May 12, 2021 217.16 218.53 212.92 213.26 3,417,867 -5.54(-2.53%)
May 11, 2021 222.19 222.49 217.25 218.80 3,236,973 -3.04(-1.37%)
May 10, 2021 219.96 222.60 219.96 221.84 2,170,748 +2.12(+0.97%)
May 07, 2021 219.87 220.54 218.92 219.72 1,503,636 -0.02(-0.01%)
May 06, 2021 220.37 220.48 218.16 219.74 1,958,829 -0.17(-0.08%)
May 05, 2021 219.04 220.20 216.65 219.91 2,213,833 +1.10(+0.50%)
May 04, 2021 219.52 220.93 218.22 218.80 2,703,856 -1.59(-0.72%)
May 03, 2021 222.67 222.84 220.22 220.39 2,627,217 -0.49(-0.22%)
Apr 30, 2021 218.93 221.07 218.81 220.88 2,822,221 +0.81(+0.37%)
Apr 29, 2021 218.92 220.62 217.64 220.06 3,363,199 +2.62(+1.20%)
Apr 28, 2021 220.06 220.29 217.31 217.44 2,967,663 -2.41(-1.09%)
Apr 27, 2021 217.59 220.46 217.44 219.85 2,804,375 +2.50(+1.15%)
Apr 26, 2021 219.66 220.20 216.98 217.35 2,661,602 -2.12(-0.97%)
Apr 23, 2021 218.74 220.09 218.09 219.47 2,284,925 +1.51(+0.70%)
Apr 22, 2021 217.84 218.97 217.00 217.96 1,966,164 +0.66(+0.30%)
Apr 21, 2021 218.28 218.80 216.92 217.31 2,207,988 -0.70(-0.32%)
Apr 20, 2021 216.35 218.19 216.20 218.01 2,015,009 +1.12(+0.52%)
Apr 19, 2021 218.11 218.27 215.97 216.88 2,409,657 -1.19(-0.54%)
Apr 16, 2021 218.60 219.18 217.35 218.07 2,879,617 +1.68(+0.78%)
Apr 15, 2021 215.01 216.46 214.44 216.39 2,205,029 +0.91(+0.42%)
Apr 14, 2021 216.33 216.40 214.81 215.48 2,275,714 -0.95(-0.44%)
Apr 13, 2021 215.60 216.74 214.90 216.43 2,747,972 +0.34(+0.16%)
Apr 12, 2021 216.57 217.42 215.65 216.09 2,450,435 -0.49(-0.22%)
Apr 09, 2021 215.37 216.70 214.13 216.57 2,916,812 +1.15(+0.53%)
Apr 08, 2021 217.63 217.81 214.44 215.42 2,963,033 -2.21(-1.01%)
Apr 07, 2021 216.76 217.82 216.35 217.63 2,726,154 +0.66(+0.30%)
Apr 06, 2021 214.92 217.31 213.99 216.98 3,453,111 +2.86(+1.34%)
Apr 05, 2021 212.01 214.72 211.63 214.11 3,063,570 +3.41(+1.62%)
Apr 01, 2021 210.20 211.65 208.90 210.71 2,609,205 +1.00(+0.48%)
Mar 31, 2021 209.59 211.91 209.58 209.71 3,809,085 -0.79(-0.37%)
Mar 30, 2021 211.57 212.40 209.78 210.49 2,584,894 -2.22(-1.04%)
Mar 29, 2021 210.35 213.21 209.86 212.71 3,868,282 +2.00(+0.95%)
Mar 26, 2021 209.76 210.77 208.10 210.71 3,487,776 +0.94(+0.45%)
Mar 25, 2021 210.65 210.81 208.12 209.76 3,473,415 +0.14(+0.07%)
Mar 24, 2021 210.81 212.40 209.61 209.62 2,610,519 -0.30(-0.14%)
Mar 23, 2021 209.54 211.82 209.34 209.92 2,986,204 -0.66(-0.31%)
Mar 22, 2021 209.01 212.30 208.31 210.58 4,510,395 +2.46(+1.18%)
Mar 19, 2021 208.42 210.68 206.77 208.12 8,250,549 -0.43(-0.21%)
Mar 18, 2021 209.28 210.84 207.15 208.55 3,478,709 -1.13(-0.54%)
Mar 17, 2021 210.10 210.42 205.84 209.68 5,600,967 +3.98(+1.93%)
Mar 16, 2021 205.44 207.05 203.18 205.70 3,830,009 -0.56(-0.27%)
Mar 15, 2021 199.89 206.35 199.75 206.26 5,858,454 +7.60(+3.82%)
Mar 12, 2021 198.39 200.44 197.81 198.67 3,012,044 +0.72(+0.36%)
Mar 11, 2021 200.88 201.37 197.87 197.95 3,866,258 -1.63(-0.82%)
Mar 10, 2021 195.40 199.87 194.83 199.57 3,682,880 +4.45(+2.28%)
Mar 09, 2021 197.07 197.60 194.87 195.12 3,895,014 -0.52(-0.27%)
Mar 08, 2021 194.33 197.03 193.80 195.65 3,373,300 +1.63(+0.84%)
Mar 05, 2021 192.50 194.82 189.89 194.02 3,856,519 +2.37(+1.24%)
Mar 04, 2021 192.88 194.13 189.68 191.65 4,191,603 -0.92(-0.48%)
Mar 03, 2021 194.16 195.53 192.37 192.57 3,726,550 -2.67(-1.37%)
Mar 02, 2021 194.61 196.38 192.91 195.23 3,223,582 +0.39(+0.20%)
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.