McDonald's Corp (NY: MCD )

271.69 -0.08 (-0.03%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 202.76 203.61 198.32 198.32 5,544,109 -3.39(-1.68%)
Feb 25, 2021 203.38 203.59 200.55 201.71 3,271,384 -2.22(-1.09%)
Feb 24, 2021 201.60 204.72 201.20 203.93 3,018,832 +1.87(+0.92%)
Feb 23, 2021 205.10 206.25 201.21 202.06 3,390,242 -0.71(-0.35%)
Feb 22, 2021 202.24 203.67 200.51 202.77 3,044,083 -0.17(-0.08%)
Feb 19, 2021 205.86 206.28 202.69 202.94 3,327,229 -3.05(-1.48%)
Feb 18, 2021 203.95 206.41 203.34 205.99 2,273,378 +1.89(+0.93%)
Feb 17, 2021 204.59 205.48 203.32 204.10 3,456,143 -1.51(-0.73%)
Feb 16, 2021 204.66 207.44 204.46 205.61 3,025,402 +1.08(+0.53%)
Feb 12, 2021 204.63 205.30 203.66 204.53 2,908,698 -0.35(-0.17%)
Feb 11, 2021 205.14 205.39 203.10 204.88 2,701,644 -0.12(-0.06%)
Feb 10, 2021 207.38 207.79 204.44 205.01 3,304,562 -1.51(-0.73%)
Feb 09, 2021 202.78 206.71 202.50 206.52 3,186,209 +4.21(+2.08%)
Feb 08, 2021 203.22 203.66 200.76 202.31 2,819,526 -0.96(-0.47%)
Feb 05, 2021 203.28 204.80 202.72 203.27 2,719,302 +1.48(+0.73%)
Feb 04, 2021 200.80 202.82 199.53 201.79 2,904,731 +2.22(+1.11%)
Feb 03, 2021 199.22 200.79 198.82 199.57 3,157,503 -1.00(-0.50%)
Feb 02, 2021 198.98 203.32 198.56 200.57 2,910,593 +1.75(+0.88%)
Feb 01, 2021 199.35 200.51 197.55 198.82 2,940,232 +0.09(+0.04%)
Jan 29, 2021 196.13 200.23 194.21 198.74 5,441,638 +0.98(+0.49%)
Jan 28, 2021 199.49 201.15 196.15 197.76 5,648,231 -0.17(-0.09%)
Jan 27, 2021 203.09 203.81 197.93 197.93 5,710,631 -8.01(-3.89%)
Jan 26, 2021 203.20 206.07 202.88 205.95 3,013,871 +1.95(+0.96%)
Jan 25, 2021 202.93 204.68 201.34 204.00 2,735,104 -0.04(-0.02%)
Jan 22, 2021 203.20 204.76 201.92 204.03 2,297,006 -0.14(-0.07%)
Jan 21, 2021 204.68 206.50 203.98 204.18 2,797,426 -0.09(-0.05%)
Jan 20, 2021 200.95 205.02 200.45 204.27 4,262,134 +4.34(+2.17%)
Jan 19, 2021 201.45 201.76 198.78 199.93 3,482,810 -0.78(-0.39%)
Jan 15, 2021 198.86 201.47 198.34 200.72 3,758,310 +1.35(+0.68%)
Jan 14, 2021 202.81 203.35 198.89 199.37 3,827,791 -3.43(-1.69%)
Jan 13, 2021 201.67 203.79 201.66 202.80 2,164,581 +0.47(+0.23%)
Jan 12, 2021 204.33 204.94 201.70 202.33 3,086,093 -2.52(-1.23%)
Jan 11, 2021 205.67 206.65 203.79 204.85 2,661,975 -1.57(-0.76%)
Jan 08, 2021 203.57 206.65 202.94 206.41 2,759,984 +3.72(+1.84%)
Jan 07, 2021 203.88 203.88 201.34 202.69 3,285,540 +0.94(+0.46%)
Jan 06, 2021 202.04 202.44 199.88 201.76 3,224,090 -0.46(-0.23%)
Jan 05, 2021 200.97 202.67 200.44 202.22 2,691,877 +1.20(+0.60%)
Jan 04, 2021 205.10 205.31 199.10 201.01 4,240,405 -4.17(-2.03%)
Dec 31, 2020 205.18 205.18 205.18 1,938,823 +2.89(+1.43%)
Dec 30, 2020 203.63 204.01 202.03 202.29 1,938,823 -1.10(-0.54%)
Dec 29, 2020 205.24 206.33 203.15 203.39 1,741,620 -1.25(-0.61%)
Dec 28, 2020 203.66 205.47 202.90 204.65 2,666,487 +2.51(+1.24%)
Dec 24, 2020 202.83 203.42 201.89 202.13 1,095,585 -0.60(-0.30%)
Dec 23, 2020 203.00 204.08 202.51 202.73 1,734,019 +0.10(+0.05%)
Dec 22, 2020 201.95 203.57 201.16 202.64 2,900,287 +0.24(+0.12%)
Dec 21, 2020 201.40 203.24 198.90 202.40 4,540,235 -3.26(-1.59%)
Dec 18, 2020 205.73 207.35 204.46 205.66 8,292,190 +0.79(+0.39%)
Dec 17, 2020 205.96 206.34 204.18 204.87 2,675,449 +0.43(+0.21%)
Dec 16, 2020 205.47 207.98 204.30 204.44 2,803,112 -1.01(-0.49%)
Dec 15, 2020 203.88 206.74 203.42 205.45 3,972,241 +2.81(+1.39%)
Dec 14, 2020 201.50 205.34 201.00 202.64 4,960,172 +3.98(+2.00%)
Dec 11, 2020 198.38 199.79 197.68 198.66 2,897,717 -0.27(-0.13%)
Dec 10, 2020 199.37 199.62 198.00 198.93 3,081,281 -0.62(-0.31%)
Dec 09, 2020 200.31 200.35 198.25 199.55 3,148,786 +0.29(+0.14%)
Dec 08, 2020 197.50 199.94 197.37 199.26 2,831,272 -0.48(-0.24%)
Dec 07, 2020 199.40 199.95 197.16 199.74 3,999,900 -1.77(-0.88%)
Dec 04, 2020 202.33 204.03 200.90 201.51 3,295,332 -0.74(-0.36%)
Dec 03, 2020 201.70 203.89 201.34 202.25 3,899,787 +0.62(+0.31%)
Dec 02, 2020 204.63 205.01 199.97 201.62 6,506,351 -5.05(-2.44%)
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.