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 (%)
Sep 28, 2018 146.81 147.76 146.60 147.29 3,850,555 +0.67(+0.46%)
Sep 27, 2018 145.82 147.27 145.54 146.62 2,715,298 +0.68(+0.46%)
Sep 26, 2018 146.51 147.48 145.76 145.94 3,512,466 -0.57(-0.39%)
Sep 25, 2018 144.91 147.19 144.46 146.51 5,999,489 +2.73(+1.90%)
Sep 24, 2018 144.31 144.46 141.86 143.78 4,969,401 -1.75(-1.20%)
Sep 21, 2018 143.26 145.54 143.08 145.54 10,001,086 +3.97(+2.80%)
Sep 20, 2018 141.06 141.80 140.32 141.57 3,655,388 +1.42(+1.01%)
Sep 19, 2018 139.74 140.42 138.86 140.15 3,204,919 +1.24(+0.89%)
Sep 18, 2018 139.26 140.06 138.74 138.91 4,228,358 -0.33(-0.23%)
Sep 17, 2018 140.47 140.71 137.84 139.23 6,086,342 -2.38(-1.68%)
Sep 14, 2018 143.51 143.61 141.09 141.61 4,474,786 -1.37(-0.96%)
Sep 13, 2018 145.67 145.68 142.37 142.98 4,143,186 -2.06(-1.42%)
Sep 12, 2018 144.68 145.64 144.16 145.04 2,968,221 +0.11(+0.07%)
Sep 11, 2018 145.17 146.09 144.57 144.94 3,346,470 -0.40(-0.27%)
Sep 10, 2018 144.81 146.17 144.60 145.34 3,498,326 +1.03(+0.71%)
Sep 07, 2018 144.02 144.57 143.64 144.31 3,257,786 +0.14(+0.10%)
Sep 06, 2018 143.55 144.66 143.25 144.16 3,559,286 +0.44(+0.31%)
Sep 05, 2018 142.28 143.87 141.92 143.72 3,122,478 +1.34(+0.94%)
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.