McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 146.78 147.74 146.58 147.27 3,851,163 +0.67(+0.46%)
Sep 27, 2018 145.80 147.25 145.51 146.60 2,715,726 +0.68(+0.46%)
Sep 26, 2018 146.48 147.46 145.74 145.92 3,513,020 -0.57(-0.39%)
Sep 25, 2018 144.89 147.17 144.43 146.49 6,000,435 +2.73(+1.90%)
Sep 24, 2018 144.28 144.44 141.84 143.76 4,970,185 -1.75(-1.20%)
Sep 21, 2018 143.23 145.51 143.06 145.51 10,002,665 +3.97(+2.80%)
Sep 20, 2018 141.03 141.77 140.29 141.54 3,655,965 +1.42(+1.01%)
Sep 19, 2018 139.71 140.40 138.84 140.13 3,205,425 +1.24(+0.89%)
Sep 18, 2018 139.24 140.04 138.72 138.89 4,229,025 -0.33(-0.23%)
Sep 17, 2018 140.45 140.69 137.82 139.21 6,087,303 -2.38(-1.68%)
Sep 14, 2018 143.49 143.59 141.07 141.59 4,475,492 -1.37(-0.96%)
Sep 13, 2018 145.65 145.66 142.34 142.96 4,143,840 -2.06(-1.42%)
Sep 12, 2018 144.65 145.62 144.14 145.02 2,968,690 +0.11(+0.07%)
Sep 11, 2018 145.15 146.07 144.55 144.92 3,346,998 -0.40(-0.27%)
Sep 10, 2018 144.79 146.15 144.58 145.31 3,498,878 +1.03(+0.71%)
Sep 07, 2018 144.00 144.55 143.61 144.28 3,258,301 +0.14(+0.10%)
Sep 06, 2018 143.53 144.63 143.23 144.14 3,559,848 +0.44(+0.31%)
Sep 05, 2018 142.26 143.84 141.90 143.70 3,122,970 +1.34(+0.94%)
Sep 04, 2018 142.44 142.59 140.91 142.36 3,744,465 -0.45(-0.31%)
Aug 31, 2018 142.81 142.81 142.81 0 +0.39(+0.27%)
Aug 30, 2018 142.63 142.85 142.05 142.43 3,473,461 -0.27(-0.19%)
Aug 29, 2018 141.66 142.90 141.45 142.70 3,621,479 +1.29(+0.91%)
Aug 28, 2018 140.46 141.44 140.11 141.41 2,443,930 +1.01(+0.72%)
Aug 27, 2018 140.18 140.43 139.28 140.40 3,002,896 +0.96(+0.69%)
Aug 24, 2018 138.87 139.85 138.49 139.43 2,514,047 +0.29(+0.21%)
Aug 23, 2018 140.47 140.67 138.55 139.14 3,149,740 -1.31(-0.93%)
Aug 22, 2018 141.21 141.30 140.04 140.46 2,699,325 -0.43(-0.30%)
Aug 21, 2018 141.25 141.68 140.87 140.88 2,195,436 -0.56(-0.40%)
Aug 20, 2018 141.10 141.87 140.94 141.44 3,039,973 +0.46(+0.33%)
Aug 17, 2018 141.64 141.64 140.19 140.98 2,888,971 -0.51(-0.36%)
Aug 16, 2018 140.11 141.97 140.11 141.49 3,226,045 +1.62(+1.16%)
Aug 15, 2018 139.81 140.38 138.55 139.87 3,835,510 -0.63(-0.45%)
Aug 14, 2018 138.53 141.23 138.39 140.50 3,556,988 +2.15(+1.56%)
Aug 13, 2018 138.65 139.09 137.57 138.35 3,291,546 -0.47(-0.34%)
Aug 10, 2018 138.52 139.55 138.11 138.82 3,821,709 -0.54(-0.39%)
Aug 09, 2018 138.96 139.64 138.19 139.36 3,159,909 +0.33(+0.24%)
Aug 08, 2018 136.90 139.04 136.62 139.03 3,415,849 +2.52(+1.85%)
Aug 07, 2018 137.27 137.53 136.34 136.51 2,205,414 -0.59(-0.43%)
Aug 06, 2018 136.50 137.71 136.00 137.11 2,714,986 +0.45(+0.33%)
Aug 03, 2018 136.21 137.32 134.98 136.66 4,198,576 +0.70(+0.51%)
Aug 02, 2018 137.04 137.29 133.97 135.96 7,139,294 -1.32(-0.96%)
Aug 01, 2018 136.97 137.54 136.18 137.28 4,861,155 -0.54(-0.39%)
Jul 31, 2018 138.84 139.10 137.55 137.82 4,035,272 -0.96(-0.69%)
Jul 30, 2018 137.69 139.99 137.43 138.78 3,743,384 +1.01(+0.74%)
Jul 27, 2018 136.98 138.23 136.83 137.77 4,900,530 +1.17(+0.86%)
Jul 26, 2018 138.43 139.00 135.35 136.60 8,469,457 -2.41(-1.73%)
Jul 25, 2018 137.95 139.09 137.71 139.00 5,001,906 +0.83(+0.60%)
Jul 24, 2018 139.31 139.61 137.81 138.17 3,872,836 -0.71(-0.51%)
Jul 23, 2018 138.95 137.39 138.88 3,148,390 +0.68(+0.49%)
Jul 20, 2018 137.53 138.53 136.72 138.20 3,082,926 +0.49(+0.36%)
Jul 19, 2018 137.87 138.78 137.45 137.71 5,566,386 -0.45(-0.33%)
Jul 18, 2018 139.84 139.86 138.06 138.16 4,371,110 -1.59(-1.14%)
Jul 17, 2018 138.72 139.97 138.72 139.76 2,145,381 +0.85(+0.61%)
Jul 16, 2018 138.77 139.34 138.19 138.91 3,221,503 +0.24(+0.17%)
Jul 13, 2018 138.89 135.85 138.67 5,929,678 -0.53(-0.38%)
Jul 12, 2018 139.23 139.78 138.94 139.21 2,696,872 +0.44(+0.31%)
Jul 11, 2018 138.77 3,661,051 -1.75(-1.24%)
Jul 10, 2018 139.83 140.83 139.50 140.52 2,497,678 +0.59(+0.42%)
Jul 09, 2018 140.39 140.68 139.42 139.92 2,830,151 +0.46(+0.33%)
Jul 06, 2018 138.02 140.47 137.74 139.47 3,933,647 +1.84(+1.34%)
Jul 05, 2018 137.94 136.91 137.63 2,568,816 +0.73(+0.54%)
Jul 03, 2018 136.90 136.90 136.90 0 -0.34(-0.25%)
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.