McDonald's Corp (NY: MCD )

232.96 USD +0.70 (+0.30%)
Official Closing Price Updated: 7:46 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 232.83 234.04 231.94 232.96 1,839,564 +0.70(+0.30%)
Apr 21, 2021 233.30 233.86 231.85 232.26 2,065,817 -0.75(-0.32%)
Apr 20, 2021 231.24 233.21 231.08 233.01 1,885,264 +1.20(+0.52%)
Apr 19, 2021 233.12 233.29 230.83 231.81 2,254,501 -1.27(-0.54%)
Apr 16, 2021 233.65 234.26 232.31 233.08 2,694,200 +1.80(+0.78%)
Apr 15, 2021 229.81 231.36 229.20 231.28 2,063,048 +0.97(+0.42%)
Apr 14, 2021 231.22 231.29 229.59 230.31 2,129,182 -1.01(-0.44%)
Apr 13, 2021 230.44 231.66 229.69 231.32 2,571,032 +0.36(+0.16%)
Apr 12, 2021 231.48 232.38 230.49 230.96 2,292,653 -0.52(-0.22%)
Apr 09, 2021 230.19 231.61 228.87 231.48 2,729,000 +1.23(+0.53%)
Apr 08, 2021 232.61 232.80 229.20 230.25 2,772,245 -2.36(-1.01%)
Apr 07, 2021 231.68 232.81 231.24 232.61 2,550,618 +0.70(+0.30%)
Apr 06, 2021 229.71 232.27 228.72 231.91 3,230,767 +3.06(+1.34%)
Apr 05, 2021 226.60 229.50 226.19 228.85 2,866,308 +3.64(+1.62%)
Apr 01, 2021 224.67 226.22 223.28 225.21 2,441,200 +1.07(+0.48%)
Mar 31, 2021 224.01 226.49 224.00 224.14 3,563,820 -0.84(-0.37%)
Mar 30, 2021 226.13 227.02 224.22 224.98 2,418,454 -2.37(-1.04%)
Mar 29, 2021 224.83 227.88 224.30 227.35 3,619,205 +2.14(+0.95%)
Mar 26, 2021 224.20 225.28 222.42 225.21 3,263,200 +1.01(+0.45%)
Mar 25, 2021 225.15 225.32 222.44 224.20 3,249,764 +0.15(+0.07%)
Mar 24, 2021 225.32 227.02 224.04 224.05 2,442,429 -0.32(-0.14%)
Mar 23, 2021 223.96 226.40 223.75 224.37 2,793,924 -0.70(-0.31%)
Mar 22, 2021 223.39 226.91 222.65 225.07 4,219,973 +2.63(+1.18%)
Mar 19, 2021 222.76 225.18 221.00 222.44 7,719,300 -0.46(-0.21%)
Mar 18, 2021 223.68 225.35 221.41 222.90 3,254,717 -1.21(-0.54%)
Mar 17, 2021 224.56 224.90 220.01 224.11 5,240,323 +4.25(+1.93%)
Mar 16, 2021 219.58 221.30 217.16 219.86 3,583,397 -0.60(-0.27%)
Mar 15, 2021 213.65 220.55 213.50 220.46 5,481,231 +8.12(+3.82%)
Mar 12, 2021 212.04 214.24 211.42 212.34 2,818,100 +0.77(+0.36%)
Mar 11, 2021 214.70 215.23 211.49 211.57 3,617,312 -1.74(-0.82%)
Mar 10, 2021 208.85 213.63 208.24 213.31 3,445,741 +4.76(+2.28%)
Mar 09, 2021 210.63 211.20 208.28 208.55 3,644,216 -0.56(-0.27%)
Mar 08, 2021 207.70 210.59 207.14 209.11 3,156,095 +1.74(+0.84%)
Mar 05, 2021 205.75 208.23 202.96 207.37 3,608,200 +2.53(+1.24%)
Mar 04, 2021 206.16 207.49 202.73 204.84 3,921,708 -0.98(-0.48%)
Mar 03, 2021 207.52 208.99 205.61 205.82 3,486,599 -2.85(-1.37%)
Mar 02, 2021 208.00 209.90 206.19 208.67 3,016,017 +0.42(+0.20%)
Mar 01, 2021 207.35 210.38 207.35 208.25 2,827,452 +2.11(+1.02%)
Feb 26, 2021 210.75 211.63 206.14 206.14 5,333,900 -4.81(-2.28%)
Feb 25, 2021 212.70 212.92 209.74 210.95 3,128,101 -2.32(-1.09%)
Feb 24, 2021 210.84 214.10 210.42 213.27 2,886,610 +1.95(+0.92%)
Feb 23, 2021 214.50 215.70 210.43 211.32 3,241,753 -0.74(-0.35%)
Feb 22, 2021 211.50 213.00 209.69 212.06 2,910,755 -0.18(-0.08%)
Feb 19, 2021 215.29 215.73 211.97 212.24 3,181,500 -3.19(-1.48%)
Feb 18, 2021 213.29 215.86 212.65 215.43 2,173,807 +1.98(+0.93%)
Feb 17, 2021 213.96 214.89 212.63 213.45 3,304,768 -1.58(-0.73%)
Feb 16, 2021 214.04 216.94 213.83 215.03 2,892,893 +1.13(+0.53%)
Feb 12, 2021 214.00 214.70 212.99 213.90 2,781,300 -0.37(-0.17%)
Feb 11, 2021 214.54 214.80 212.40 214.27 2,583,315 -0.13(-0.06%)
Feb 10, 2021 216.88 217.31 213.81 214.40 3,159,826 -1.58(-0.73%)
Feb 09, 2021 212.07 216.18 211.77 215.98 3,046,656 +4.40(+2.08%)
Feb 08, 2021 212.53 212.99 209.96 211.58 2,696,034 -1.00(-0.47%)
Feb 05, 2021 212.59 214.18 212.01 212.58 2,600,200 +1.55(+0.73%)
Feb 04, 2021 210.00 212.11 208.67 211.03 2,777,507 +2.32(+1.11%)
Feb 03, 2021 208.35 209.99 207.93 208.71 3,019,208 -1.05(-0.50%)
Feb 02, 2021 208.09 212.63 207.65 209.76 2,783,112 +1.83(+0.88%)
Feb 01, 2021 208.48 209.69 206.60 207.93 2,811,453 +0.09(+0.04%)
Jan 29, 2021 205.11 209.40 203.11 207.84 5,203,300 +1.02(+0.49%)
Jan 28, 2021 208.63 210.36 205.13 206.82 5,400,844 -0.18(-0.09%)
Jan 27, 2021 212.39 213.15 207.00 207.00 5,460,517 -8.38(-3.89%)
Jan 26, 2021 212.51 215.51 212.17 215.38 2,881,867 +2.04(+0.96%)
Jan 25, 2021 212.22 214.05 210.56 213.34 2,615,309 -0.04(-0.02%)
Jan 22, 2021 212.51 214.14 211.17 213.38 2,196,400 -0.15(-0.07%)
Jan 21, 2021 214.06 215.96 213.32 213.53 2,674,902 -0.10(-0.05%)
Jan 20, 2021 210.15 214.41 209.63 213.63 4,075,457 +4.54(+2.17%)
Jan 19, 2021 210.68 211.00 207.88 209.09 3,330,257 -0.82(-0.39%)
Jan 15, 2021 207.97 210.70 207.42 209.91 3,593,700 +1.41(+0.68%)
Jan 14, 2021 212.10 212.67 208.00 208.50 3,660,138 -3.59(-1.69%)
Jan 13, 2021 210.91 213.13 210.90 212.09 2,069,775 +0.49(+0.23%)
Jan 12, 2021 213.69 214.33 210.94 211.60 2,950,925 -2.63(-1.23%)
Jan 11, 2021 215.09 216.12 213.12 214.23 2,545,383 -1.64(-0.76%)
Jan 08, 2021 212.90 216.12 212.23 215.87 2,639,100 +3.89(+1.84%)
Jan 07, 2021 213.22 213.22 210.56 211.98 3,141,637 +0.98(+0.46%)
Jan 06, 2021 211.30 211.71 209.03 211.00 3,082,878 -0.48(-0.23%)
Jan 05, 2021 210.18 211.95 209.62 211.48 2,573,978 +1.26(+0.60%)
Jan 04, 2021 214.49 214.72 208.22 210.22 4,054,680 -4.36(-2.03%)
Dec 31, 2020 214.58 214.58 214.58 1,853,905 +3.02(+1.43%)
Dec 30, 2020 212.96 213.36 211.28 211.56 1,853,905 -1.15(-0.54%)
Dec 29, 2020 214.64 215.78 212.45 212.71 1,665,339 -1.31(-0.61%)
Dec 28, 2020 212.99 214.88 212.19 214.02 2,549,698 +2.63(+1.24%)
Dec 24, 2020 212.12 212.74 211.14 211.39 1,047,600 -0.63(-0.30%)
Dec 23, 2020 212.30 213.43 211.79 212.02 1,658,071 +0.10(+0.05%)
Dec 22, 2020 211.20 212.90 210.37 211.92 2,772,767 +0.25(+0.12%)
Dec 21, 2020 210.62 212.55 208.01 211.67 4,341,377 -3.41(-1.59%)
Dec 18, 2020 215.15 216.85 213.82 215.08 7,929,000 +0.83(+0.39%)
Dec 17, 2020 215.39 215.79 213.53 214.25 2,558,267 +0.45(+0.21%)
Dec 16, 2020 214.88 217.51 213.66 213.80 2,680,339 -1.06(-0.49%)
Dec 15, 2020 213.22 216.21 212.74 214.86 3,798,261 +2.94(+1.39%)
Dec 14, 2020 210.73 214.74 210.21 211.92 4,742,921 +4.16(+2.00%)
Dec 11, 2020 207.47 208.94 206.73 207.76 2,770,800 -0.28(-0.13%)
Dec 10, 2020 208.50 208.76 207.07 208.04 2,946,324 -0.65(-0.31%)
Dec 09, 2020 209.49 209.53 207.33 208.69 3,010,873 +0.30(+0.14%)
Dec 08, 2020 206.55 209.10 206.41 208.39 2,707,265 -0.50(-0.24%)
Dec 07, 2020 208.53 209.11 206.19 208.89 3,824,709 -1.85(-0.88%)
Dec 04, 2020 211.60 213.38 210.10 210.74 3,151,000 -0.77(-0.36%)
Dec 03, 2020 210.94 213.23 210.56 211.51 3,728,980 +0.65(+0.31%)
Dec 02, 2020 214.00 214.40 209.13 210.86 6,221,379 -5.28(-2.44%)
Dec 01, 2020 218.88 218.93 215.53 216.14 4,225,004 -1.30(-0.60%)
Nov 30, 2020 216.46 217.57 214.43 217.44 3,411,324 -0.89(-0.41%)
Nov 27, 2020 219.02 220.40 217.66 218.33 1,394,300 -1.01(-0.46%)
Nov 25, 2020 219.98 220.59 217.92 219.34 1,889,200 -0.37(-0.17%)
Nov 24, 2020 219.01 221.25 218.25 219.71 3,870,965 +2.71(+1.25%)
Nov 23, 2020 215.14 217.60 214.65 217.00 3,010,272 +2.91(+1.36%)
Nov 20, 2020 214.39 215.21 213.62 214.09 3,932,900 -1.02(-0.47%)
Nov 19, 2020 214.84 215.48 213.33 215.11 2,838,124 -0.41(-0.19%)
Nov 18, 2020 216.10 217.84 215.41 215.52 3,092,922 -0.49(-0.23%)
Nov 17, 2020 215.60 217.39 214.02 216.01 2,443,083 -0.72(-0.33%)
Nov 16, 2020 215.50 216.75 213.63 216.73 3,701,472 +3.45(+1.62%)
Nov 13, 2020 213.76 214.39 212.34 213.28 3,072,600 +0.21(+0.10%)
Nov 12, 2020 217.56 217.82 210.88 213.07 4,253,498 -4.95(-2.27%)
Nov 11, 2020 214.81 219.25 214.30 218.02 4,126,882 +4.70(+2.20%)
Nov 10, 2020 215.75 215.99 211.34 213.32 4,254,336 +0.10(+0.05%)
Nov 09, 2020 226.79 227.85 207.17 213.22 7,977,802 -3.34(-1.54%)
Nov 06, 2020 216.00 217.88 214.25 216.56 3,916,000 +0.25(+0.12%)
Nov 05, 2020 216.07 218.20 214.68 216.31 3,619,015 +1.44(+0.67%)
Nov 04, 2020 215.00 219.47 213.30 214.87 3,359,495 -1.93(-0.89%)
Nov 03, 2020 215.59 218.10 213.95 216.80 2,612,823 +4.24(+1.99%)
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.