McDonald's Corp (NY: MCD )

213.34 USD -0.04 (-0.02%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 218.87 222.20 218.41 219.49 3,033,885 +0.81(+0.37%)
Sep 29, 2020 220.42 220.96 218.48 218.68 1,732,172 -1.58(-0.72%)
Sep 28, 2020 220.00 221.98 219.02 220.26 2,112,066 +2.08(+0.95%)
Sep 25, 2020 215.30 219.25 213.65 218.18 2,196,800 +2.06(+0.95%)
Sep 24, 2020 214.75 218.41 213.59 216.12 1,727,040 +1.15(+0.53%)
Sep 23, 2020 217.67 219.68 214.24 214.97 2,776,970 -1.44(-0.67%)
Sep 22, 2020 216.43 216.96 214.55 216.41 2,475,614 +0.00(+0.00%)
Sep 21, 2020 217.14 218.04 213.40 216.41 2,831,276 -3.86(-1.75%)
Sep 18, 2020 221.62 223.57 220.13 220.27 3,861,700 -2.31(-1.04%)
Sep 17, 2020 223.70 223.73 220.50 222.58 3,376,919 -2.23(-0.99%)
Sep 16, 2020 222.17 226.72 221.30 224.81 3,463,932 +2.44(+1.10%)
Sep 15, 2020 221.76 223.64 221.40 222.37 2,640,725 +1.81(+0.82%)
Sep 14, 2020 219.72 222.59 219.34 220.56 2,544,119 +2.56(+1.17%)
Sep 11, 2020 217.69 219.18 216.28 218.00 3,616,400 +0.76(+0.35%)
Sep 10, 2020 215.72 219.48 215.72 217.24 3,325,359 +1.53(+0.71%)
Sep 09, 2020 215.00 218.17 214.44 215.71 3,212,849 +2.13(+1.00%)
Sep 08, 2020 211.18 216.30 211.06 213.58 4,107,734 +1.85(+0.87%)
Sep 04, 2020 215.29 217.78 210.76 211.73 3,828,800 -2.07(-0.97%)
Sep 03, 2020 218.11 218.11 211.90 213.80 3,125,604 -2.43(-1.12%)
Sep 02, 2020 213.25 217.13 212.69 216.23 4,091,438 +3.54(+1.66%)
Sep 01, 2020 210.84 213.61 210.58 212.69 2,926,767 -0.83(-0.39%)
Aug 31, 2020 213.52 214.99 212.81 213.52 2,900,728 -1.39(-0.65%)
Aug 28, 2020 212.82 216.71 211.77 214.91 3,212,400 +2.72(+1.28%)
Aug 27, 2020 214.34 216.10 212.10 212.19 3,226,412 -1.57(-0.73%)
Aug 26, 2020 212.09 214.42 211.60 213.76 2,316,796 +1.11(+0.52%)
Aug 25, 2020 213.96 214.18 212.22 212.65 2,302,413 +0.03(+0.01%)
Aug 24, 2020 212.26 213.50 210.93 212.62 2,463,346 +1.05(+0.50%)
Aug 21, 2020 209.96 212.18 209.26 211.57 3,484,800 +1.69(+0.81%)
Aug 20, 2020 208.12 210.99 208.10 209.88 2,084,942 +0.37(+0.18%)
Aug 19, 2020 210.22 211.17 208.64 209.51 2,710,874 -0.81(-0.39%)
Aug 18, 2020 209.26 210.43 207.23 210.32 2,921,659 +1.65(+0.79%)
Aug 17, 2020 206.94 209.50 206.85 208.67 2,618,977 +1.64(+0.79%)
Aug 14, 2020 205.95 207.33 205.20 207.03 2,060,200 +0.54(+0.26%)
Aug 13, 2020 205.96 207.25 205.35 206.49 1,795,014 +0.47(+0.23%)
Aug 12, 2020 206.86 207.40 205.38 206.02 2,167,150 +1.02(+0.50%)
Aug 11, 2020 205.00 207.42 204.25 205.00 2,478,220 +0.88(+0.43%)
Aug 10, 2020 204.35 205.16 202.54 204.12 2,783,600 -0.48(-0.23%)
Aug 07, 2020 203.36 205.16 203.29 204.60 2,979,900 +1.42(+0.70%)
Aug 06, 2020 198.78 203.60 198.37 203.18 3,159,148 +3.92(+1.97%)
Aug 05, 2020 200.00 200.50 197.91 199.26 2,281,812 -0.10(-0.05%)
Aug 04, 2020 194.95 199.70 194.34 199.36 3,700,197 +4.96(+2.55%)
Aug 03, 2020 194.33 195.60 193.59 194.40 3,143,643 +0.12(+0.06%)
Jul 31, 2020 194.15 194.68 191.64 194.28 3,195,400 -1.13(-0.58%)
Jul 30, 2020 195.00 196.40 192.92 195.41 2,705,164 -0.80(-0.41%)
Jul 29, 2020 196.30 198.46 195.71 196.21 3,342,352 -0.03(-0.02%)
Jul 28, 2020 198.60 199.89 195.50 196.24 6,050,933 -5.20(-2.58%)
Jul 27, 2020 199.04 202.52 198.71 201.44 4,537,728 +2.72(+1.37%)
Jul 24, 2020 196.89 198.91 195.73 198.72 2,200,000 +1.17(+0.59%)
Jul 23, 2020 198.46 199.27 196.01 197.55 2,702,074 -1.07(-0.54%)
Jul 22, 2020 193.21 199.65 193.05 198.62 3,484,572 +5.64(+2.92%)
Jul 21, 2020 192.33 194.90 192.00 192.98 3,505,396 +1.37(+0.71%)
Jul 20, 2020 190.90 192.77 190.37 191.61 2,157,287 +0.13(+0.07%)
Jul 17, 2020 191.34 191.90 190.13 191.48 1,972,900 +0.56(+0.29%)
Jul 16, 2020 191.12 192.76 190.15 190.92 2,110,091 -0.85(-0.44%)
Jul 15, 2020 193.90 194.00 189.88 191.77 3,734,986 +1.05(+0.55%)
Jul 14, 2020 185.09 190.84 184.73 190.72 4,137,922 +5.80(+3.14%)
Jul 13, 2020 185.60 188.95 184.71 184.92 3,220,924 +0.04(+0.02%)
Jul 10, 2020 183.78 185.44 183.01 184.88 2,714,400 +0.55(+0.30%)
Jul 09, 2020 186.22 186.59 182.62 184.33 2,332,427 -1.52(-0.82%)
Jul 08, 2020 185.50 187.23 184.75 185.85 2,775,741 +0.03(+0.02%)
Jul 07, 2020 187.37 187.85 185.25 185.82 2,399,145 -2.68(-1.42%)
Jul 06, 2020 186.00 188.72 184.14 188.50 3,171,048 +4.98(+2.71%)
Jul 02, 2020 187.00 187.00 182.86 183.52 2,690,100 -1.14(-0.62%)
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.