McDonald's Corp (NY: MCD )

230.31 USD -1.01 (-0.44%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 184.95 186.44 183.72 184.66 2,193,209 +0.19(+0.10%)
Jun 30, 2020 182.92 185.20 181.89 184.47 3,163,138 +1.67(+0.91%)
Jun 29, 2020 180.57 182.83 179.17 182.80 2,622,128 +3.06(+1.70%)
Jun 26, 2020 182.37 182.81 178.88 179.74 5,107,300 -3.02(-1.65%)
Jun 25, 2020 183.51 184.08 180.32 182.76 3,144,199 -1.53(-0.83%)
Jun 24, 2020 184.96 185.71 181.34 184.29 4,146,134 -2.33(-1.25%)
Jun 23, 2020 189.55 189.73 186.32 186.62 2,951,463 -0.84(-0.45%)
Jun 22, 2020 186.00 187.77 184.89 187.46 3,221,967 +0.90(+0.48%)
Jun 19, 2020 192.29 192.36 186.53 186.56 6,264,800 -2.93(-1.55%)
Jun 18, 2020 190.01 190.74 187.89 189.49 3,152,795 -1.30(-0.68%)
Jun 17, 2020 191.92 192.88 190.42 190.79 3,153,111 +0.47(+0.25%)
Jun 16, 2020 192.00 193.50 187.51 190.32 5,432,366 +0.83(+0.44%)
Jun 15, 2020 184.60 190.12 184.13 189.49 4,499,463 +0.32(+0.17%)
Jun 12, 2020 191.67 191.67 185.45 189.17 4,108,500 +1.66(+0.89%)
Jun 11, 2020 190.90 192.91 186.33 187.51 5,794,008 -8.29(-4.23%)
Jun 10, 2020 199.13 199.55 195.67 195.80 3,455,183 -3.72(-1.86%)
Jun 09, 2020 200.37 201.57 199.01 199.52 3,728,196 -3.13(-1.54%)
Jun 08, 2020 195.68 202.73 195.64 202.65 4,443,587 +5.49(+2.78%)
Jun 05, 2020 198.00 200.15 196.27 197.16 4,728,300 +3.92(+2.03%)
Jun 04, 2020 192.32 194.26 191.62 193.24 3,469,219 -0.05(-0.03%)
Jun 03, 2020 188.47 193.81 188.09 193.29 3,880,761 +5.70(+3.04%)
Jun 02, 2020 188.40 188.56 186.09 187.59 3,123,611 +0.18(+0.10%)
Jun 01, 2020 186.71 187.84 185.60 187.41 2,168,565 +1.09(+0.59%)
May 29, 2020 187.43 188.70 185.71 186.32 5,719,000 -2.41(-1.28%)
May 28, 2020 189.42 190.48 186.72 188.73 3,568,036 +1.01(+0.54%)
May 27, 2020 188.74 188.75 185.27 187.72 3,992,660 +2.88(+1.56%)
May 26, 2020 189.59 190.66 184.24 184.84 3,990,396 +0.43(+0.23%)
May 22, 2020 184.48 185.35 183.18 184.41 2,475,100 -0.67(-0.36%)
May 21, 2020 184.18 185.48 182.11 185.08 2,913,733 +0.98(+0.53%)
May 20, 2020 182.00 184.60 180.57 184.10 4,920,594 +4.53(+2.52%)
May 19, 2020 180.12 181.46 178.07 179.57 3,364,792 -0.26(-0.14%)
May 18, 2020 180.06 181.15 178.11 179.83 4,653,095 +6.02(+3.46%)
May 15, 2020 173.05 174.71 171.68 173.81 6,879,600 -1.60(-0.91%)
May 14, 2020 170.20 175.66 167.85 175.41 4,867,922 +2.59(+1.50%)
May 13, 2020 176.18 176.57 171.01 172.82 4,728,065 -3.72(-2.11%)
May 12, 2020 181.97 182.59 176.44 176.54 3,606,419 -4.34(-2.40%)
May 11, 2020 179.37 182.88 178.52 180.88 2,629,709 -0.35(-0.19%)
May 08, 2020 183.20 183.43 179.91 181.23 3,411,800 +0.11(+0.06%)
May 07, 2020 179.50 181.56 178.30 181.12 3,039,890 +4.15(+2.35%)
May 06, 2020 180.60 181.12 176.86 176.97 3,915,523 -2.27(-1.27%)
May 05, 2020 183.53 183.86 179.11 179.24 3,827,709 -2.63(-1.45%)
May 04, 2020 181.31 182.46 178.87 181.87 4,026,660 -0.79(-0.43%)
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.