McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 197.38 198.74 196.72 197.38 3,137,975 -0.13(-0.07%)
Aug 28, 2020 195.59 199.16 194.62 197.51 3,495,469 +2.50(+1.28%)
Aug 27, 2020 196.98 198.60 194.92 195.01 3,510,716 -1.44(-0.73%)
Aug 26, 2020 194.91 197.06 194.46 196.45 2,520,947 +1.02(+0.52%)
Aug 25, 2020 196.63 196.84 195.03 195.43 2,505,296 +0.03(+0.01%)
Aug 24, 2020 195.07 196.21 193.85 195.40 2,680,410 +0.96(+0.50%)
Aug 21, 2020 192.96 195.00 192.31 194.44 3,791,873 +1.55(+0.81%)
Aug 20, 2020 191.27 193.90 191.25 192.88 2,268,662 +0.34(+0.18%)
Aug 19, 2020 193.20 194.07 191.74 192.54 2,949,750 -0.75(-0.39%)
Aug 18, 2020 192.31 193.39 190.45 193.29 3,179,109 +1.52(+0.79%)
Aug 17, 2020 190.18 192.53 190.10 191.77 2,849,755 +1.51(+0.79%)
Aug 14, 2020 189.27 190.54 188.58 190.26 2,241,740 +0.50(+0.26%)
Aug 13, 2020 189.28 190.47 188.72 189.77 1,953,186 +0.43(+0.23%)
Aug 12, 2020 190.11 190.60 188.75 189.34 2,358,114 +0.94(+0.50%)
Aug 11, 2020 188.40 190.62 187.71 188.40 2,696,595 +0.81(+0.43%)
Aug 10, 2020 187.80 188.55 186.13 187.59 3,028,885 -0.44(-0.23%)
Aug 07, 2020 186.89 188.55 186.82 188.03 3,242,482 +1.31(+0.70%)
Aug 06, 2020 182.68 187.11 182.31 186.73 3,437,525 +3.60(+1.97%)
Aug 05, 2020 183.80 184.26 181.88 183.12 2,482,880 -0.09(-0.05%)
Aug 04, 2020 179.16 183.53 178.60 183.22 4,026,250 +4.56(+2.55%)
Aug 03, 2020 178.59 179.76 177.91 178.66 3,420,654 +0.11(+0.06%)
Jul 31, 2020 178.43 178.91 176.12 178.55 3,476,971 -1.04(-0.58%)
Jul 30, 2020 179.21 180.50 177.30 179.59 2,943,537 -0.74(-0.41%)
Jul 29, 2020 180.40 182.39 179.86 180.32 3,636,873 -0.03(-0.01%)
Jul 28, 2020 182.52 183.70 179.67 180.35 6,584,128 -4.78(-2.58%)
Jul 27, 2020 182.92 186.12 182.62 185.13 4,937,583 +2.50(+1.37%)
Jul 24, 2020 180.94 182.80 179.88 182.63 2,393,859 +1.08(+0.59%)
Jul 23, 2020 182.39 183.13 180.14 181.55 2,940,175 -0.98(-0.54%)
Jul 22, 2020 177.56 183.48 177.42 182.53 3,791,625 +5.18(+2.92%)
Jul 21, 2020 176.75 179.12 176.45 177.35 3,814,284 +1.26(+0.71%)
Jul 20, 2020 175.44 177.16 174.95 176.09 2,347,382 +0.12(+0.07%)
Jul 17, 2020 175.84 176.36 174.73 175.97 2,146,747 +0.51(+0.29%)
Jul 16, 2020 175.64 177.15 174.75 175.46 2,296,027 -0.78(-0.44%)
Jul 15, 2020 178.20 178.29 174.50 176.24 4,064,105 +0.97(+0.55%)
Jul 14, 2020 170.10 175.38 169.77 175.28 4,502,547 +5.33(+3.14%)
Jul 13, 2020 170.57 173.65 169.75 169.94 3,504,745 +0.04(+0.02%)
Jul 10, 2020 168.90 170.42 168.19 169.91 2,953,587 +0.50(+0.30%)
Jul 09, 2020 171.14 171.48 167.83 169.40 2,537,955 -1.40(-0.82%)
Jul 08, 2020 170.48 172.07 169.79 170.80 3,020,333 +0.03(+0.02%)
Jul 07, 2020 172.20 172.64 170.25 170.77 2,610,552 -2.46(-1.42%)
Jul 06, 2020 170.94 173.44 169.23 173.24 3,450,474 +4.58(+2.71%)
Jul 02, 2020 171.86 171.86 168.05 168.66 2,927,145 -1.05(-0.62%)
Jul 01, 2020 169.97 171.34 168.84 169.71 2,386,470 +0.17(+0.10%)
Jun 30, 2020 168.11 170.20 167.16 169.53 3,441,867 +1.53(+0.91%)
Jun 29, 2020 165.95 168.02 164.66 168.00 2,853,184 +2.81(+1.70%)
Jun 26, 2020 167.60 168.01 164.39 165.18 5,557,344 -2.78(-1.65%)
Jun 25, 2020 168.65 169.17 165.72 167.96 3,421,259 -1.41(-0.83%)
Jun 24, 2020 169.98 170.67 166.66 169.37 4,511,482 -2.14(-1.25%)
Jun 23, 2020 174.20 174.37 171.23 171.51 3,211,539 -0.77(-0.45%)
Jun 22, 2020 170.94 172.56 169.92 172.28 3,505,879 +0.83(+0.48%)
Jun 19, 2020 176.72 176.78 171.42 171.45 6,816,841 -2.69(-1.55%)
Jun 18, 2020 174.62 175.29 172.67 174.15 3,430,612 -1.19(-0.68%)
Jun 17, 2020 176.38 177.26 175.00 175.34 3,430,956 +0.43(+0.25%)
Jun 16, 2020 176.45 177.83 172.32 174.91 5,911,054 +0.76(+0.44%)
Jun 15, 2020 169.65 174.72 169.22 174.15 4,895,946 +0.29(+0.17%)
Jun 12, 2020 176.15 176.15 170.43 173.85 4,470,532 +1.53(+0.89%)
Jun 11, 2020 175.44 177.29 171.24 172.32 6,304,563 -7.62(-4.23%)
Jun 10, 2020 183.00 183.39 179.82 179.94 3,759,646 -3.42(-1.86%)
Jun 09, 2020 184.14 185.25 182.89 183.36 4,056,716 -2.88(-1.54%)
Jun 08, 2020 179.83 186.31 179.80 186.24 4,835,146 +5.05(+2.78%)
Jun 05, 2020 181.97 183.94 180.38 181.19 5,144,947 +3.60(+2.03%)
Jun 04, 2020 176.75 178.53 176.10 177.59 3,774,919 -0.05(-0.03%)
Jun 03, 2020 173.21 178.12 172.86 177.64 4,222,725 +5.24(+3.04%)
Jun 02, 2020 173.14 173.29 171.02 172.40 3,398,857 +0.17(+0.10%)
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.