McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 145.86 146.81 145.66 146.34 3,875,555 +0.66(+0.46%)
Sep 27, 2018 144.88 146.32 144.60 145.68 2,732,927 +0.67(+0.46%)
Sep 26, 2018 145.56 146.53 144.82 145.00 3,535,271 -0.57(-0.39%)
Sep 25, 2018 143.98 146.24 143.52 145.57 6,038,440 +2.71(+1.90%)
Sep 24, 2018 143.37 143.53 140.94 142.86 5,001,665 -1.74(-1.20%)
Sep 21, 2018 142.33 144.60 142.16 144.60 10,066,019 +3.95(+2.81%)
Sep 20, 2018 140.15 140.88 139.41 140.65 3,679,121 +1.41(+1.01%)
Sep 19, 2018 138.83 139.52 137.97 139.25 3,225,727 +1.23(+0.89%)
Sep 18, 2018 138.36 139.16 137.84 138.01 4,255,811 -0.32(-0.23%)
Sep 17, 2018 139.57 139.81 136.95 138.34 6,125,858 -2.36(-1.68%)
Sep 14, 2018 142.59 142.68 140.18 140.70 4,503,838 -1.37(-0.96%)
Sep 13, 2018 144.73 144.74 141.45 142.06 4,170,086 -2.05(-1.42%)
Sep 12, 2018 143.74 144.70 143.23 144.11 2,987,493 +0.11(+0.07%)
Sep 11, 2018 144.23 145.15 143.64 144.00 3,368,197 -0.39(-0.27%)
Sep 10, 2018 143.88 145.23 143.67 144.40 3,521,039 +1.02(+0.71%)
Sep 07, 2018 143.09 143.64 142.71 143.37 3,278,938 +0.14(+0.10%)
Sep 06, 2018 142.62 143.72 142.32 143.23 3,582,395 +0.44(+0.31%)
Sep 05, 2018 141.36 142.94 141.00 142.80 3,142,750 +1.33(+0.94%)
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.