McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 209.59 211.91 209.58 209.71 3,809,085 -0.79(-0.37%)
Mar 30, 2021 211.57 212.40 209.78 210.49 2,584,894 -2.22(-1.04%)
Mar 29, 2021 210.35 213.21 209.86 212.71 3,868,282 +2.00(+0.95%)
Mar 26, 2021 209.76 210.77 208.10 210.71 3,487,776 +0.94(+0.45%)
Mar 25, 2021 210.65 210.81 208.12 209.76 3,473,415 +0.14(+0.07%)
Mar 24, 2021 210.81 212.40 209.61 209.62 2,610,519 -0.30(-0.14%)
Mar 23, 2021 209.54 211.82 209.34 209.92 2,986,204 -0.66(-0.31%)
Mar 22, 2021 209.01 212.30 208.31 210.58 4,510,395 +2.46(+1.18%)
Mar 19, 2021 208.42 210.68 206.77 208.12 8,250,549 -0.43(-0.21%)
Mar 18, 2021 209.28 210.84 207.15 208.55 3,478,709 -1.13(-0.54%)
Mar 17, 2021 210.10 210.42 205.84 209.68 5,600,967 +3.98(+1.93%)
Mar 16, 2021 205.44 207.05 203.18 205.70 3,830,009 -0.56(-0.27%)
Mar 15, 2021 199.89 206.35 199.75 206.26 5,858,454 +7.60(+3.82%)
Mar 12, 2021 198.39 200.44 197.81 198.67 3,012,044 +0.72(+0.36%)
Mar 11, 2021 200.88 201.37 197.87 197.95 3,866,258 -1.63(-0.82%)
Mar 10, 2021 195.40 199.87 194.83 199.57 3,682,880 +4.45(+2.28%)
Mar 09, 2021 197.07 197.60 194.87 195.12 3,895,014 -0.52(-0.27%)
Mar 08, 2021 194.33 197.03 193.80 195.65 3,373,300 +1.63(+0.84%)
Mar 05, 2021 192.50 194.82 189.89 194.02 3,856,519 +2.37(+1.24%)
Mar 04, 2021 192.88 194.13 189.68 191.65 4,191,603 -0.92(-0.48%)
Mar 03, 2021 194.16 195.53 192.37 192.57 3,726,550 -2.67(-1.37%)
Mar 02, 2021 194.61 196.38 192.91 195.23 3,223,582 +0.39(+0.20%)
Mar 01, 2021 194.00 196.83 194.00 194.84 3,022,040 +1.97(+1.02%)
Feb 26, 2021 197.18 198.01 192.87 192.87 5,700,984 -3.29(-1.68%)
Feb 25, 2021 197.79 197.99 195.03 196.16 3,363,951 -2.16(-1.09%)
Feb 24, 2021 196.06 199.09 195.67 198.32 3,104,252 +1.81(+0.92%)
Feb 23, 2021 199.46 200.58 195.68 196.50 3,486,172 -0.69(-0.35%)
Feb 22, 2021 196.67 198.07 194.99 197.19 3,130,217 -0.17(-0.09%)
Feb 19, 2021 200.20 200.60 197.11 197.36 3,421,376 -2.97(-1.48%)
Feb 18, 2021 198.34 200.73 197.74 200.33 2,337,706 +1.84(+0.93%)
Feb 17, 2021 198.96 199.82 197.72 198.49 3,553,938 -1.47(-0.73%)
Feb 16, 2021 199.03 201.73 198.84 199.95 3,111,009 +1.05(+0.53%)
Feb 12, 2021 199.00 199.65 198.06 198.90 2,991,002 -0.34(-0.17%)
Feb 11, 2021 199.50 199.74 197.51 199.25 2,778,089 -0.12(-0.06%)
Feb 10, 2021 201.67 202.07 198.82 199.37 3,398,068 -1.47(-0.73%)
Feb 09, 2021 197.20 201.02 196.92 200.84 3,276,365 +4.09(+2.08%)
Feb 08, 2021 197.63 198.06 195.24 196.75 2,899,307 -0.93(-0.47%)
Feb 05, 2021 197.69 199.16 197.15 197.68 2,796,247 +1.44(+0.73%)
Feb 04, 2021 195.28 197.24 194.04 196.23 2,986,923 +2.16(+1.11%)
Feb 03, 2021 193.74 195.27 193.35 194.08 3,246,847 -0.98(-0.50%)
Feb 02, 2021 193.50 197.72 193.09 195.05 2,992,951 +1.70(+0.88%)
Feb 01, 2021 193.86 194.99 192.12 193.35 3,023,428 +0.08(+0.04%)
Jan 29, 2021 190.73 194.72 188.87 193.27 5,595,614 +0.95(+0.49%)
Jan 28, 2021 194.00 195.61 190.75 192.32 5,808,052 -0.17(-0.09%)
Jan 27, 2021 197.50 198.21 192.49 192.49 5,872,218 -7.79(-3.89%)
Jan 26, 2021 197.61 200.40 197.29 200.28 3,099,151 +1.90(+0.96%)
Jan 25, 2021 197.34 199.04 195.80 198.38 2,812,496 -0.04(-0.02%)
Jan 22, 2021 197.61 199.13 196.37 198.42 2,362,002 -0.14(-0.07%)
Jan 21, 2021 199.05 200.82 198.36 198.56 2,876,582 -0.09(-0.05%)
Jan 20, 2021 195.42 199.38 194.93 198.65 4,382,735 +4.22(+2.17%)
Jan 19, 2021 195.91 196.21 193.31 194.43 3,581,359 -0.76(-0.39%)
Jan 15, 2021 193.39 195.93 192.88 195.19 3,864,655 +1.31(+0.68%)
Jan 14, 2021 197.23 197.76 193.42 193.88 3,936,102 -3.34(-1.69%)
Jan 13, 2021 196.12 198.19 196.11 197.22 2,225,830 +0.46(+0.23%)
Jan 12, 2021 198.71 199.30 196.15 196.76 3,173,416 -2.45(-1.23%)
Jan 11, 2021 200.01 200.97 198.18 199.21 2,737,297 -1.53(-0.76%)
Jan 08, 2021 197.97 200.97 197.35 200.74 2,838,080 +3.62(+1.83%)
Jan 07, 2021 198.27 198.27 195.80 197.12 3,378,507 +0.91(+0.46%)
Jan 06, 2021 196.49 196.87 194.38 196.21 3,315,318 -0.45(-0.23%)
Jan 05, 2021 195.44 197.09 194.92 196.65 2,768,046 +1.17(+0.60%)
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.