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 (%)
May 31, 2019 177.02 179.37 176.88 177.80 4,091,621 +0.17(+0.10%)
May 30, 2019 174.75 177.79 174.54 177.62 3,010,482 +2.87(+1.64%)
May 29, 2019 174.60 175.36 173.71 174.75 3,219,517 -0.58(-0.33%)
May 28, 2019 176.77 177.75 175.08 175.33 4,027,146 -0.98(-0.56%)
May 24, 2019 178.19 178.21 175.92 176.31 2,327,052 -1.07(-0.60%)
May 23, 2019 177.24 177.79 176.61 177.38 3,896,581 -0.88(-0.49%)
May 22, 2019 177.88 178.45 176.97 178.27 1,974,578 +0.11(+0.06%)
May 21, 2019 179.10 179.32 177.47 178.16 2,540,162 +0.76(+0.43%)
May 20, 2019 177.61 178.91 176.77 177.40 2,486,854 -0.21(-0.12%)
May 17, 2019 177.29 178.63 177.23 177.61 2,512,018 -0.69(-0.39%)
May 16, 2019 177.73 178.87 177.31 178.29 2,827,637 +0.82(+0.46%)
May 15, 2019 176.22 178.06 176.07 177.47 2,130,069 +0.94(+0.54%)
May 14, 2019 177.26 177.96 176.20 176.53 3,078,593 -0.91(-0.51%)
May 13, 2019 176.52 178.22 175.88 177.44 3,151,300 -0.86(-0.48%)
May 10, 2019 175.68 178.62 175.65 178.29 2,993,670 +2.02(+1.14%)
May 09, 2019 175.74 176.80 175.10 176.28 2,157,683 -0.27(-0.15%)
May 08, 2019 176.26 177.49 175.41 176.55 2,289,216 -0.01(-0.00%)
May 07, 2019 176.48 177.96 175.39 176.56 3,445,869 -0.77(-0.43%)
May 06, 2019 175.21 177.57 174.68 177.32 2,659,804 +1.23(+0.70%)
May 03, 2019 174.15 176.49 173.62 176.09 3,269,942 +2.59(+1.50%)
May 02, 2019 173.12 173.98 172.35 173.50 2,712,186 +0.39(+0.23%)
May 01, 2019 174.62 175.80 172.91 173.10 4,553,325 -3.03(-1.72%)
Apr 30, 2019 177.28 178.30 174.29 176.14 6,911,874 +0.40(+0.23%)
Apr 29, 2019 176.50 176.84 174.20 175.74 3,874,853 -0.27(-0.15%)
Apr 26, 2019 176.94 177.06 175.22 176.00 2,582,236 -0.45(-0.26%)
Apr 25, 2019 175.17 176.54 174.40 176.46 2,289,271 +0.27(+0.15%)
Apr 24, 2019 174.35 176.75 174.15 176.19 3,443,747 +2.11(+1.21%)
Apr 23, 2019 173.23 174.69 173.06 174.08 2,459,719 +1.19(+0.69%)
Apr 22, 2019 172.95 173.60 172.40 172.88 1,949,970 -0.88(-0.51%)
Apr 18, 2019 170.97 173.84 170.87 173.76 3,273,531 +2.94(+1.72%)
Apr 17, 2019 171.17 171.48 170.61 170.82 2,045,500 -0.08(-0.05%)
Apr 16, 2019 171.62 172.12 170.63 170.90 1,748,953 -0.13(-0.08%)
Apr 15, 2019 170.97 171.48 170.15 171.04 2,213,684 +0.22(+0.13%)
Apr 12, 2019 169.02 171.42 169.00 170.81 3,632,920 +2.42(+1.44%)
Apr 11, 2019 168.75 168.92 167.65 168.39 1,952,136 -0.30(-0.18%)
Apr 10, 2019 169.89 170.55 168.28 168.69 2,699,378 -0.77(-0.45%)
Apr 09, 2019 168.85 169.64 168.00 169.46 2,557,285 +0.21(+0.12%)
Apr 08, 2019 170.02 170.72 169.03 169.25 2,569,091 -0.77(-0.45%)
Apr 05, 2019 169.70 170.49 169.45 170.02 2,735,346 +0.75(+0.44%)
Apr 04, 2019 168.54 170.04 168.41 169.27 2,607,846 +1.35(+0.81%)
Apr 03, 2019 168.39 168.71 167.27 167.92 2,817,974 +0.00(+0.00%)
Apr 02, 2019 168.42 168.45 166.45 167.92 2,016,495 +0.04(+0.03%)
Apr 01, 2019 169.83 170.15 167.37 167.87 3,583,382 -1.43(-0.84%)
Mar 29, 2019 169.61 169.85 168.42 169.30 3,311,108 +0.46(+0.27%)
Mar 28, 2019 167.58 168.90 167.54 168.84 2,217,663 +1.68(+1.00%)
Mar 27, 2019 167.28 168.19 166.74 167.17 1,860,217 +0.03(+0.02%)
Mar 26, 2019 166.40 168.39 166.13 167.14 2,926,902 +1.57(+0.95%)
Mar 25, 2019 166.04 166.23 164.05 165.57 2,974,317 -0.97(-0.58%)
Mar 22, 2019 165.79 168.18 165.76 166.54 3,723,552 +0.39(+0.24%)
Mar 21, 2019 164.43 166.38 164.42 166.15 3,174,029 +1.25(+0.76%)
Mar 20, 2019 163.49 165.25 162.54 164.90 3,950,390 +1.66(+1.02%)
Mar 19, 2019 164.09 164.37 162.73 163.25 4,601,609 -0.75(-0.46%)
Mar 18, 2019 165.80 166.05 163.51 163.99 3,916,443 -1.23(-0.74%)
Mar 15, 2019 163.39 165.34 162.35 165.22 6,741,900 +2.31(+1.42%)
Mar 14, 2019 162.25 162.95 161.07 162.91 2,664,505 +0.61(+0.37%)
Mar 13, 2019 162.72 163.31 161.99 162.31 2,929,671 +0.20(+0.13%)
Mar 12, 2019 161.96 162.34 161.06 162.10 2,458,519 +0.67(+0.41%)
Mar 11, 2019 160.47 161.47 160.29 161.44 2,323,497 +1.41(+0.88%)
Mar 08, 2019 160.25 160.47 158.93 160.03 3,092,715 -0.91(-0.56%)
Mar 07, 2019 162.36 162.60 160.43 160.94 3,665,235 -1.35(-0.83%)
Mar 06, 2019 162.26 163.56 162.17 162.28 2,337,395 +0.61(+0.37%)
Mar 05, 2019 161.01 162.03 160.78 161.68 3,719,973 +0.68(+0.42%)
Mar 04, 2019 164.53 164.69 160.21 161.00 5,494,728 -3.98(-2.41%)
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.