McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 166.82 167.61 165.42 166.97 7,491,638 +0.36(+0.22%)
Nov 29, 2018 167.89 168.03 166.03 166.61 5,238,993 +1.24(+0.75%)
Nov 28, 2018 163.71 165.54 162.61 165.37 3,724,957 +2.83(+1.74%)
Nov 27, 2018 161.39 162.54 161.26 162.53 2,488,772 +0.65(+0.40%)
Nov 26, 2018 160.57 162.06 160.28 161.88 4,165,180 +1.72(+1.08%)
Nov 23, 2018 160.67 161.10 159.40 160.15 1,985,220 -0.69(-0.43%)
Nov 21, 2018 160.85 160.85 160.85 0 -0.87(-0.54%)
Nov 20, 2018 163.45 164.29 161.12 161.72 4,212,548 -2.65(-1.61%)
Nov 19, 2018 165.27 166.29 163.55 164.37 4,212,157 -0.76(-0.46%)
Nov 16, 2018 161.54 165.29 161.47 165.14 4,270,563 +3.55(+2.20%)
Nov 15, 2018 161.07 161.96 159.79 161.59 3,806,699 -0.25(-0.16%)
Nov 14, 2018 162.17 162.94 161.41 161.84 3,862,912 -0.14(-0.09%)
Nov 13, 2018 161.92 162.79 161.38 161.99 2,678,764 -0.32(-0.20%)
Nov 12, 2018 163.69 164.99 161.78 162.30 3,472,206 -1.38(-0.84%)
Nov 09, 2018 163.74 164.25 162.92 163.68 3,677,133 +0.41(+0.25%)
Nov 08, 2018 162.23 163.77 162.05 163.28 3,752,053 +1.08(+0.67%)
Nov 07, 2018 161.10 162.40 160.11 162.20 4,829,003 +1.35(+0.84%)
Nov 06, 2018 158.48 160.97 158.01 160.84 5,524,870 +2.04(+1.29%)
Nov 05, 2018 156.18 159.42 155.81 158.80 5,343,480 +3.20(+2.06%)
Nov 02, 2018 155.33 155.81 153.17 155.59 4,760,620 +1.65(+1.07%)
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.