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 (%)
Aug 30, 2019 198.15 198.32 195.56 196.50 3,032,912 -1.27(-0.64%)
Aug 29, 2019 197.13 198.19 195.82 197.77 3,044,171 +2.22(+1.13%)
Aug 28, 2019 194.25 195.68 193.16 195.55 2,399,854 +1.81(+0.93%)
Aug 27, 2019 195.11 195.40 193.74 193.74 2,308,599 -0.77(-0.40%)
Aug 26, 2019 193.77 194.75 192.09 194.51 2,847,105 +2.02(+1.05%)
Aug 23, 2019 196.54 196.81 191.80 192.49 4,084,150 -4.33(-2.20%)
Aug 22, 2019 197.77 198.08 195.38 196.82 2,844,346 -1.09(-0.55%)
Aug 21, 2019 197.19 197.99 196.14 197.92 2,289,687 +2.01(+1.02%)
Aug 20, 2019 196.26 197.21 195.80 195.91 2,603,717 -0.28(-0.14%)
Aug 19, 2019 197.27 197.47 194.69 196.19 3,034,460 +0.28(+0.14%)
Aug 16, 2019 196.55 197.12 194.86 195.91 2,761,016 +0.18(+0.09%)
Aug 15, 2019 194.15 195.92 193.39 195.73 3,093,519 +1.60(+0.83%)
Aug 14, 2019 196.34 197.05 194.04 194.12 3,605,735 -2.91(-1.48%)
Aug 13, 2019 197.28 197.48 195.52 197.04 3,259,566 +2.37(+1.22%)
Aug 12, 2019 197.68 197.87 194.03 194.67 2,289,799 -3.64(-1.84%)
Aug 09, 2019 195.56 199.01 195.56 198.31 4,219,641 +2.82(+1.44%)
Aug 08, 2019 194.87 197.05 193.85 195.50 4,152,921 +1.06(+0.54%)
Aug 07, 2019 191.24 195.09 189.52 194.44 4,200,932 +2.47(+1.28%)
Aug 06, 2019 188.76 192.39 188.21 191.97 3,312,288 +3.26(+1.72%)
Aug 05, 2019 191.58 192.44 187.80 188.72 4,108,824 -3.61(-1.88%)
Aug 02, 2019 189.48 192.88 189.11 192.33 3,922,898 +2.90(+1.53%)
Aug 01, 2019 189.37 191.12 188.41 189.44 3,604,191 +0.47(+0.25%)
Jul 31, 2019 190.18 190.74 187.75 188.96 4,515,030 -1.45(-0.76%)
Jul 30, 2019 192.16 192.98 189.73 190.41 3,131,863 -2.37(-1.23%)
Jul 29, 2019 193.69 194.97 192.17 192.78 4,771,265 -0.54(-0.28%)
Jul 26, 2019 195.44 196.35 192.34 193.32 5,608,457 +1.02(+0.53%)
Jul 25, 2019 190.43 192.44 190.39 192.30 4,221,374 +1.49(+0.78%)
Jul 24, 2019 191.76 192.75 190.35 190.81 3,312,948 -1.37(-0.71%)
Jul 23, 2019 193.46 193.92 190.68 192.18 2,791,886 -0.62(-0.32%)
Jul 22, 2019 191.71 193.09 190.57 192.80 2,877,142 +1.01(+0.53%)
Jul 19, 2019 193.32 193.93 191.72 191.78 3,189,794 -1.83(-0.94%)
Jul 18, 2019 191.97 193.65 191.30 193.61 2,521,947 +1.97(+1.03%)
Jul 17, 2019 191.88 192.71 191.32 191.64 1,894,205 -0.01(-0.00%)
Jul 16, 2019 191.48 192.71 190.24 191.65 2,654,516 -0.44(-0.23%)
Jul 15, 2019 191.57 192.53 190.73 192.09 2,685,968 +1.09(+0.57%)
Jul 12, 2019 190.73 191.36 189.45 191.00 2,185,818 +0.27(+0.14%)
Jul 11, 2019 192.32 192.62 189.76 190.73 2,143,563 -0.28(-0.15%)
Jul 10, 2019 190.33 191.42 190.06 191.00 2,054,439 +0.82(+0.43%)
Jul 09, 2019 190.10 190.73 189.63 190.19 1,805,493 -0.06(-0.03%)
Jul 08, 2019 189.43 190.58 189.42 190.25 2,027,431 +0.83(+0.44%)
Jul 05, 2019 190.38 191.01 188.54 189.43 2,092,145 -1.41(-0.74%)
Jul 03, 2019 188.15 190.89 188.04 190.83 2,571,551 +2.90(+1.54%)
Jul 02, 2019 185.40 187.94 185.01 187.94 3,479,567 +2.94(+1.59%)
Jul 01, 2019 187.29 187.80 184.90 185.00 3,002,377 -1.22(-0.66%)
Jun 28, 2019 185.53 186.51 185.01 186.22 4,079,354 +1.25(+0.67%)
Jun 27, 2019 183.53 185.04 183.11 184.97 2,513,189 +1.54(+0.84%)
Jun 26, 2019 184.27 184.43 182.94 183.43 2,870,971 -1.04(-0.56%)
Jun 25, 2019 183.65 185.08 183.58 184.47 3,368,821 +1.61(+0.88%)
Jun 24, 2019 183.61 184.06 182.60 182.86 2,773,155 -0.31(-0.17%)
Jun 21, 2019 184.35 184.67 182.92 183.17 4,758,708 -0.77(-0.42%)
Jun 20, 2019 183.83 184.18 183.02 183.94 2,411,150 +0.51(+0.28%)
Jun 19, 2019 183.49 183.83 181.69 183.43 2,596,531 +0.04(+0.02%)
Jun 18, 2019 183.83 184.19 182.86 183.39 2,755,444 +0.63(+0.34%)
Jun 17, 2019 184.50 184.50 182.12 182.76 3,004,666 -1.33(-0.72%)
Jun 14, 2019 182.93 184.55 182.74 184.09 3,028,654 +0.72(+0.39%)
Jun 13, 2019 184.01 184.19 182.63 183.37 2,539,525 -0.40(-0.21%)
Jun 12, 2019 183.37 184.27 182.66 183.77 3,205,336 +1.50(+0.82%)
Jun 11, 2019 181.41 182.62 180.59 182.27 3,335,992 +1.76(+0.97%)
Jun 10, 2019 184.82 184.82 179.11 180.51 5,182,356 -3.75(-2.03%)
Jun 07, 2019 182.49 185.08 182.49 184.26 4,845,356 +2.18(+1.20%)
Jun 06, 2019 179.46 182.38 179.37 182.08 5,194,141 +2.62(+1.46%)
Jun 05, 2019 179.42 179.85 178.67 179.46 4,789,258 +0.45(+0.25%)
Jun 04, 2019 178.45 179.62 178.26 179.01 4,270,943 +0.76(+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.