McDonald's Corp (NY: MCD )

231.28 USD +0.97 (+0.42%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 150.12 151.15 149.60 150.89 6,415,544 +0.96(+0.64%)
May 30, 2017 149.95 150.33 149.52 149.93 3,113,940 +0.07(+0.05%)
May 26, 2017 149.87 150.24 149.25 149.86 3,258,239 +0.08(+0.05%)
May 25, 2017 149.81 149.95 149.27 149.78 3,408,013 +0.28(+0.19%)
May 24, 2017 147.94 149.99 147.00 149.50 3,390,450 +1.68(+1.14%)
May 23, 2017 148.22 148.53 147.70 147.82 3,262,308 -0.37(-0.25%)
May 22, 2017 148.30 148.88 147.93 148.19 3,294,625 +0.04(+0.03%)
May 19, 2017 147.25 148.83 146.84 148.15 4,071,176 +1.14(+0.78%)
May 18, 2017 146.41 147.24 145.81 147.01 2,730,870 +0.60(+0.41%)
May 17, 2017 147.29 147.46 146.24 146.41 3,875,547 -0.88(-0.60%)
May 16, 2017 146.55 147.67 146.28 147.29 3,540,687 +1.01(+0.69%)
May 15, 2017 145.43 146.40 145.43 146.28 3,332,557 +0.92(+0.63%)
May 12, 2017 144.50 145.50 144.46 145.36 2,747,921 +1.15(+0.80%)
May 11, 2017 144.08 144.40 143.40 144.21 1,941,920 -0.31(-0.21%)
May 10, 2017 143.86 144.64 143.73 144.52 2,273,293 +0.16(+0.11%)
May 09, 2017 144.09 144.98 144.00 144.36 3,053,446 +0.12(+0.08%)
May 08, 2017 143.93 144.50 143.66 144.24 2,813,463 +0.28(+0.19%)
May 05, 2017 143.42 143.98 142.58 143.96 2,452,736 +0.51(+0.36%)
May 04, 2017 142.62 143.67 142.26 143.45 4,178,808 +0.83(+0.58%)
May 03, 2017 142.20 142.70 141.40 142.62 4,278,609 +1.39(+0.98%)
May 02, 2017 140.98 141.81 140.72 141.23 3,774,136 +0.08(+0.06%)
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.