McDonald's Corp (NY: MCD )

281.90 -0.12 (-0.04%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 229.83 232.75 229.32 232.24 4,577,638 +0.05(+0.02%)
Oct 28, 2021 230.20 232.74 229.38 232.19 3,648,054 +2.62(+1.14%)
Oct 27, 2021 227.98 231.36 225.90 229.57 5,634,876 +5.97(+2.67%)
Oct 26, 2021 224.60 223.34 223.60 3,241,823 -0.87(-0.39%)
Oct 25, 2021 226.26 226.28 223.68 224.47 3,360,666 -1.04(-0.46%)
Oct 22, 2021 227.66 229.11 225.10 225.51 3,471,893 -2.80(-1.23%)
Oct 21, 2021 227.15 228.79 226.34 228.31 2,857,258 +1.59(+0.70%)
Oct 20, 2021 227.37 229.49 226.31 226.72 3,213,537 -2.89(-1.26%)
Oct 19, 2021 230.03 230.71 228.44 229.61 2,190,235 +0.48(+0.21%)
Oct 18, 2021 229.28 230.25 228.06 229.13 2,626,030 +0.01(+0.00%)
Oct 15, 2021 231.94 233.02 228.87 229.12 2,711,783 -2.18(-0.94%)
Oct 14, 2021 229.71 232.12 228.92 231.29 2,656,456 +1.80(+0.78%)
Oct 13, 2021 230.08 230.65 226.89 229.50 3,398,648 -1.77(-0.76%)
Oct 12, 2021 234.30 235.12 230.94 231.26 2,481,460 -1.95(-0.84%)
Oct 11, 2021 234.65 235.63 233.09 233.21 1,590,167 -1.06(-0.45%)
Oct 08, 2021 235.74 236.10 233.71 234.27 1,784,387 -0.59(-0.25%)
Oct 07, 2021 234.56 236.40 234.25 234.86 2,562,755 +1.15(+0.49%)
Oct 06, 2021 231.30 233.74 229.84 233.70 2,227,890 +1.78(+0.77%)
Oct 05, 2021 230.74 233.50 229.84 231.93 2,604,314 +2.02(+0.88%)
Oct 04, 2021 228.94 231.54 228.75 229.90 2,364,710 +0.14(+0.06%)
Oct 01, 2021 229.89 231.42 227.22 229.76 2,195,091 +1.72(+0.75%)
Sep 30, 2021 231.50 232.11 227.98 228.04 3,317,643 -3.00(-1.30%)
Sep 29, 2021 231.13 232.39 229.97 231.04 1,817,560 +0.48(+0.21%)
Sep 28, 2021 233.88 234.28 229.74 230.55 3,180,129 -4.10(-1.75%)
Sep 27, 2021 232.66 235.41 231.98 234.66 2,604,464 +1.60(+0.69%)
Sep 24, 2021 233.27 233.97 231.94 233.06 2,652,737 +1.55(+0.67%)
Sep 23, 2021 230.53 232.62 230.33 231.51 3,109,944 +1.56(+0.68%)
Sep 22, 2021 228.69 232.53 228.37 229.95 3,554,663 +2.49(+1.09%)
Sep 21, 2021 226.99 229.21 226.42 227.46 2,122,879 +1.33(+0.59%)
Sep 20, 2021 226.88 228.84 223.81 226.13 4,810,227 -3.22(-1.40%)
Sep 17, 2021 230.62 231.37 228.77 229.34 5,029,547 -0.68(-0.30%)
Sep 16, 2021 227.26 230.38 226.94 230.03 3,605,885 +2.11(+0.93%)
Sep 15, 2021 227.43 228.19 225.27 227.92 2,651,198 -0.14(-0.06%)
Sep 14, 2021 228.62 229.12 226.52 228.06 2,129,195 -0.08(-0.03%)
Sep 13, 2021 227.77 228.69 226.84 228.13 2,425,856 +1.92(+0.85%)
Sep 10, 2021 227.29 228.24 226.08 226.21 2,157,025 +0.54(+0.24%)
Sep 09, 2021 225.49 228.34 224.88 225.67 3,163,999 -0.01(-0.00%)
Sep 08, 2021 223.96 226.48 223.21 225.68 2,873,847 +2.30(+1.03%)
Sep 07, 2021 225.67 225.67 223.16 223.38 1,924,406 -2.49(-1.10%)
Sep 03, 2021 225.47 226.66 224.63 225.87 1,416,059 -0.99(-0.44%)
Sep 02, 2021 226.23 226.94 225.46 226.87 2,262,930 +1.63(+0.72%)
Sep 01, 2021 224.98 226.08 224.35 225.24 2,323,031 +0.65(+0.29%)
Aug 31, 2021 222.97 224.84 221.95 224.59 3,106,701 +2.04(+0.92%)
Aug 30, 2021 223.25 223.64 221.85 222.54 2,386,026 -0.84(-0.37%)
Aug 27, 2021 223.33 224.20 222.34 223.38 1,896,628 +0.50(+0.22%)
Aug 26, 2021 224.61 224.73 221.91 222.88 2,134,778 -1.77(-0.79%)
Aug 25, 2021 223.80 225.38 223.72 224.65 1,773,336 +0.38(+0.17%)
Aug 24, 2021 226.12 226.12 224.17 224.27 1,793,774 -1.16(-0.51%)
Aug 23, 2021 225.24 225.82 223.86 225.43 2,218,562 +1.10(+0.49%)
Aug 20, 2021 222.89 225.18 222.29 224.33 2,115,668 +1.19(+0.53%)
Aug 19, 2021 222.63 223.98 222.05 223.15 1,547,251 -0.80(-0.36%)
Aug 18, 2021 225.22 225.51 223.66 223.94 2,355,389 -2.07(-0.92%)
Aug 17, 2021 226.08 226.54 224.07 226.01 1,755,838 -0.65(-0.29%)
Aug 16, 2021 224.81 226.74 224.40 226.66 2,312,646 +2.02(+0.90%)
Aug 13, 2021 222.73 224.81 222.24 224.64 1,806,934 +2.02(+0.91%)
Aug 12, 2021 221.99 222.70 221.09 222.62 1,585,045 +1.05(+0.48%)
Aug 11, 2021 220.29 221.93 219.87 221.56 2,093,283 +1.97(+0.90%)
Aug 10, 2021 221.14 221.14 219.39 219.59 2,155,567 -1.16(-0.52%)
Aug 09, 2021 221.79 222.05 220.13 220.75 2,224,106 -1.49(-0.67%)
Aug 06, 2021 222.63 223.06 221.68 222.23 1,657,144 -0.15(-0.07%)
Aug 05, 2021 221.74 222.75 220.43 222.38 2,368,836 +1.50(+0.68%)
Aug 04, 2021 222.41 222.55 219.21 220.89 2,381,445 -1.99(-0.89%)
Aug 03, 2021 225.34 225.70 221.28 222.88 3,508,106 -2.96(-1.31%)
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.