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 (%)
Aug 31, 2018 142.81 142.81 142.81 0 +0.39(+0.27%)
Aug 30, 2018 142.63 142.85 142.05 142.43 3,473,461 -0.27(-0.19%)
Aug 29, 2018 141.66 142.90 141.45 142.70 3,621,479 +1.29(+0.91%)
Aug 28, 2018 140.46 141.44 140.11 141.41 2,443,930 +1.01(+0.72%)
Aug 27, 2018 140.18 140.43 139.28 140.40 3,002,896 +0.96(+0.69%)
Aug 24, 2018 138.87 139.85 138.49 139.43 2,514,047 +0.29(+0.21%)
Aug 23, 2018 140.47 140.67 138.55 139.14 3,149,740 -1.31(-0.93%)
Aug 22, 2018 141.21 141.30 140.04 140.46 2,699,325 -0.43(-0.30%)
Aug 21, 2018 141.25 141.68 140.87 140.88 2,195,436 -0.56(-0.40%)
Aug 20, 2018 141.10 141.87 140.94 141.44 3,039,973 +0.46(+0.33%)
Aug 17, 2018 141.64 141.64 140.19 140.98 2,888,971 -0.51(-0.36%)
Aug 16, 2018 140.11 141.97 140.11 141.49 3,226,045 +1.62(+1.16%)
Aug 15, 2018 139.81 140.38 138.55 139.87 3,835,510 -0.63(-0.45%)
Aug 14, 2018 138.53 141.23 138.39 140.50 3,556,988 +2.15(+1.56%)
Aug 13, 2018 138.65 139.09 137.57 138.35 3,291,546 -0.47(-0.34%)
Aug 10, 2018 138.52 139.55 138.11 138.82 3,821,709 -0.54(-0.39%)
Aug 09, 2018 138.96 139.64 138.19 139.36 3,159,909 +0.33(+0.24%)
Aug 08, 2018 136.90 139.04 136.62 139.03 3,415,849 +2.52(+1.85%)
Aug 07, 2018 137.27 137.53 136.34 136.51 2,205,414 -0.59(-0.43%)
Aug 06, 2018 136.50 137.71 136.00 137.11 2,714,986 +0.45(+0.33%)
Aug 03, 2018 136.21 137.32 134.98 136.66 4,198,576 +0.70(+0.51%)
Aug 02, 2018 137.04 137.29 133.97 135.96 7,139,294 -1.32(-0.96%)
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.