McDonald's Corp (NY: MCD )

242.96 USD +4.29 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 157.51 158.04 156.12 156.68 3,670,057 -0.81(-0.51%)
Sep 28, 2017 156.16 158.31 155.48 157.49 4,210,238 +3.44(+2.23%)
Sep 27, 2017 154.69 154.05 3,915,940 +0.70(+0.46%)
Sep 26, 2017 156.25 156.84 153.27 153.35 6,420,017 -2.91(-1.86%)
Sep 25, 2017 158.47 158.69 156.10 156.26 3,661,334 -2.65(-1.67%)
Sep 22, 2017 158.88 159.74 158.56 158.91 2,442,658 -0.12(-0.08%)
Sep 21, 2017 159.87 160.09 158.51 159.03 2,503,437 -0.85(-0.53%)
Sep 20, 2017 157.90 159.89 157.76 159.88 3,641,043 +2.45(+1.56%)
Sep 19, 2017 157.27 157.90 156.33 157.43 3,554,601 +0.75(+0.48%)
Sep 18, 2017 157.72 157.79 156.35 156.68 3,832,243 -0.24(-0.15%)
Sep 15, 2017 157.79 158.00 156.88 156.92 7,424,706 -0.08(-0.05%)
Sep 14, 2017 157.00 157.35 156.05 157.00 3,109,655 +0.00(+0.00%)
Sep 13, 2017 156.74 157.77 156.00 157.00 4,705,601 +0.67(+0.43%)
Sep 12, 2017 160.21 160.72 155.77 156.33 10,321,568 -5.20(-3.22%)
Sep 11, 2017 160.00 161.72 159.92 161.53 2,333,314 +1.82(+1.14%)
Sep 08, 2017 159.53 160.38 159.18 159.71 2,984,223 -0.19(-0.12%)
Sep 07, 2017 158.47 160.07 158.33 159.90 2,965,378 +1.68(+1.06%)
Sep 06, 2017 159.23 159.37 158.22 158.22 4,143,348 -0.88(-0.55%)
Sep 05, 2017 159.00 159.78 158.07 159.10 4,005,591 -0.71(-0.44%)
Sep 01, 2017 159.87 160.20 159.50 159.81 1,878,291 -0.16(-0.10%)
Aug 31, 2017 159.77 160.00 159.35 159.97 2,716,814 +0.44(+0.28%)
Aug 30, 2017 158.40 159.64 158.32 159.53 2,236,471 +0.15(+0.09%)
Aug 29, 2017 159.20 159.76 158.73 159.38 3,282,971 -0.29(-0.18%)
Aug 28, 2017 159.04 159.96 158.66 159.67 2,025,233 +0.85(+0.54%)
Aug 25, 2017 158.89 159.34 158.53 158.82 2,019,582 +0.41(+0.26%)
Aug 24, 2017 159.11 159.68 158.33 158.41 1,634,784 -0.40(-0.25%)
Aug 23, 2017 159.30 159.37 158.38 158.81 2,190,674 -0.83(-0.52%)
Aug 22, 2017 158.50 159.94 158.39 159.64 2,122,579 +1.28(+0.81%)
Aug 21, 2017 158.17 158.64 157.54 158.36 2,195,074 +0.60(+0.38%)
Aug 18, 2017 157.99 158.28 157.03 157.76 2,595,695 -0.13(-0.08%)
Aug 17, 2017 158.75 159.53 157.81 157.89 3,071,552 -1.01(-0.64%)
Aug 16, 2017 157.89 159.38 157.60 158.90 2,921,762 +1.28(+0.81%)
Aug 15, 2017 157.84 158.58 157.34 157.62 2,160,072 +0.36(+0.23%)
Aug 14, 2017 157.45 157.90 156.52 157.26 2,808,951 -0.04(-0.03%)
Aug 11, 2017 156.88 158.40 156.63 157.30 2,925,044 +0.68(+0.43%)
Aug 10, 2017 154.33 157.20 154.25 156.62 3,874,300 +1.70(+1.10%)
Aug 09, 2017 155.30 155.68 154.35 154.92 3,006,441 +0.00(+0.00%)
Aug 08, 2017 154.67 155.24 154.10 154.92 4,216,228 -0.05(-0.03%)
Aug 07, 2017 154.14 155.39 154.00 154.97 3,252,004 +1.15(+0.75%)
Aug 04, 2017 154.61 154.82 153.23 153.82 4,435,402 -0.90(-0.58%)
Aug 03, 2017 156.56 156.77 154.41 154.72 3,666,046 -1.87(-1.19%)
Aug 02, 2017 153.76 156.65 153.71 156.59 3,325,986 +2.55(+1.66%)
Aug 01, 2017 154.98 155.90 153.71 154.04 4,181,870 -1.10(-0.71%)
Jul 31, 2017 155.92 156.42 154.85 155.14 4,280,364 -0.71(-0.46%)
Jul 28, 2017 156.36 156.66 155.07 155.85 3,964,456 -1.10(-0.70%)
Jul 27, 2017 156.42 157.43 155.54 156.95 4,623,821 +0.44(+0.28%)
Jul 26, 2017 158.76 159.00 155.68 156.51 4,677,963 -2.56(-1.61%)
Jul 25, 2017 157.75 159.98 156.54 159.07 9,511,152 +7.22(+4.75%)
Jul 24, 2017 154.00 154.21 151.77 151.85 5,303,156 -2.07(-1.34%)
Jul 21, 2017 154.06 154.68 153.32 153.92 3,522,350 -0.29(-0.19%)
Jul 20, 2017 154.03 155.22 153.58 154.21 2,240,178 +0.32(+0.21%)
Jul 19, 2017 154.13 154.46 153.48 153.89 3,072,177 -0.07(-0.05%)
Jul 18, 2017 155.00 155.27 153.37 153.96 3,890,515 -1.30(-0.84%)
Jul 17, 2017 155.43 155.44 154.70 155.26 2,408,743 -0.02(-0.01%)
Jul 14, 2017 154.99 155.50 154.73 155.28 2,440,151 +0.24(+0.15%)
Jul 13, 2017 156.49 156.54 154.34 155.04 3,169,726 -1.54(-0.98%)
Jul 12, 2017 155.41 156.75 155.27 156.58 2,094,759 +1.67(+1.08%)
Jul 11, 2017 155.09 155.88 154.01 154.91 2,008,830 -0.61(-0.39%)
Jul 10, 2017 156.28 156.53 155.16 155.52 2,402,582 -0.75(-0.48%)
Jul 07, 2017 153.37 156.56 153.15 156.27 4,117,750 +3.18(+2.08%)
Jul 06, 2017 152.70 153.46 152.33 153.09 2,019,470 +0.02(+0.01%)
Jul 05, 2017 152.82 153.57 151.99 153.07 2,497,334 +0.57(+0.37%)
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.