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 (%)
Oct 30, 2020 197.42 198.92 194.00 196.87 3,734,275 -1.80(-0.91%)
Oct 29, 2020 198.43 201.16 196.93 198.67 2,678,717 +0.24(+0.12%)
Oct 28, 2020 201.85 203.88 198.21 198.43 3,541,192 -7.65(-3.71%)
Oct 27, 2020 207.47 208.17 205.85 206.08 1,948,941 -1.20(-0.58%)
Oct 26, 2020 209.60 210.04 204.23 207.28 2,745,895 -4.10(-1.94%)
Oct 23, 2020 212.96 212.96 210.54 211.38 2,464,812 -0.41(-0.19%)
Oct 22, 2020 210.51 212.02 209.69 211.79 2,122,197 +0.89(+0.42%)
Oct 21, 2020 210.02 212.11 210.00 210.90 1,641,776 +0.68(+0.33%)
Oct 20, 2020 209.56 212.58 209.28 210.22 2,037,999 +1.34(+0.64%)
Oct 19, 2020 212.16 213.52 208.11 208.88 2,174,280 -3.12(-1.47%)
Oct 16, 2020 212.37 214.34 211.79 212.00 2,340,170 -0.25(-0.12%)
Oct 15, 2020 209.02 212.58 208.50 212.24 2,355,993 +1.87(+0.89%)
Oct 14, 2020 211.11 212.10 210.13 210.38 2,015,234 +0.25(+0.12%)
Oct 13, 2020 208.60 211.26 207.89 210.13 2,270,991 +1.15(+0.55%)
Oct 12, 2020 207.78 209.35 206.22 208.98 2,610,133 +1.18(+0.57%)
Oct 09, 2020 209.75 210.01 206.22 207.80 3,503,061 -0.90(-0.43%)
Oct 08, 2020 208.96 209.88 207.30 208.69 3,456,458 -0.63(-0.30%)
Oct 07, 2020 208.49 211.11 208.08 209.32 2,134,402 +2.21(+1.07%)
Oct 06, 2020 209.65 211.34 206.66 207.12 2,654,233 -1.83(-0.88%)
Oct 05, 2020 207.83 209.34 207.04 208.94 3,151,885 +3.14(+1.53%)
Oct 02, 2020 201.03 206.43 200.65 205.80 4,147,259 +2.85(+1.40%)
Oct 01, 2020 204.80 206.11 201.29 202.96 2,643,339 +0.09(+0.05%)
Sep 30, 2020 202.29 205.37 201.87 202.86 3,282,541 +0.75(+0.37%)
Sep 29, 2020 203.72 204.22 201.93 202.12 1,874,140 -1.46(-0.72%)
Sep 28, 2020 203.34 205.16 202.43 203.57 2,285,170 +1.92(+0.95%)
Sep 25, 2020 198.99 202.64 197.47 201.65 2,376,849 +1.90(+0.95%)
Sep 24, 2020 198.48 201.87 197.41 199.75 1,868,587 +1.06(+0.54%)
Sep 23, 2020 201.18 203.04 198.01 198.69 3,004,569 -1.33(-0.67%)
Sep 22, 2020 200.03 200.53 198.30 200.02 2,678,514 +0.00(+0.00%)
Sep 21, 2020 200.69 201.52 197.24 200.02 3,063,326 -3.57(-1.75%)
Sep 18, 2020 204.83 206.63 203.46 203.58 4,178,204 -2.13(-1.04%)
Sep 17, 2020 206.75 206.78 203.80 205.72 3,653,690 -2.06(-0.99%)
Sep 16, 2020 205.34 209.55 204.54 207.78 3,747,835 +2.25(+1.10%)
Sep 15, 2020 204.96 206.70 204.63 205.53 2,857,158 +1.67(+0.82%)
Sep 14, 2020 203.08 205.73 202.72 203.85 2,752,634 +2.37(+1.17%)
Sep 11, 2020 201.20 202.58 199.90 201.49 3,912,799 +0.70(+0.35%)
Sep 10, 2020 199.38 202.85 199.38 200.78 3,597,904 +1.41(+0.71%)
Sep 09, 2020 198.71 201.64 198.20 199.37 3,476,173 +1.97(+1.00%)
Sep 08, 2020 195.18 199.91 195.07 197.40 4,444,403 +1.71(+0.87%)
Sep 04, 2020 198.98 201.28 194.79 195.69 4,142,607 -1.91(-0.97%)
Sep 03, 2020 201.59 201.59 195.85 197.60 3,381,777 -2.25(-1.12%)
Sep 02, 2020 197.10 200.68 196.58 199.85 4,426,771 +3.27(+1.66%)
Sep 01, 2020 194.87 197.43 194.63 196.58 3,166,644 -0.77(-0.39%)
Aug 31, 2020 197.35 198.70 196.69 197.35 3,138,471 -0.13(-0.07%)
Aug 28, 2020 195.56 199.13 194.59 197.47 3,496,021 +2.50(+1.28%)
Aug 27, 2020 196.95 198.57 194.89 194.98 3,511,270 -1.44(-0.73%)
Aug 26, 2020 194.88 197.03 194.43 196.42 2,521,344 +1.02(+0.52%)
Aug 25, 2020 196.60 196.81 195.00 195.40 2,505,692 +0.03(+0.01%)
Aug 24, 2020 195.04 196.18 193.82 195.37 2,680,833 +0.97(+0.50%)
Aug 21, 2020 192.93 194.97 192.28 194.41 3,792,471 +1.55(+0.81%)
Aug 20, 2020 191.24 193.87 191.22 192.85 2,269,020 +0.34(+0.18%)
Aug 19, 2020 193.17 194.04 191.71 192.51 2,950,215 -0.74(-0.38%)
Aug 18, 2020 192.28 193.36 190.42 193.26 3,179,610 +1.52(+0.79%)
Aug 17, 2020 190.15 192.50 190.07 191.74 2,850,205 +1.51(+0.79%)
Aug 14, 2020 189.24 190.51 188.55 190.23 2,242,094 +0.50(+0.26%)
Aug 13, 2020 189.25 190.44 188.69 189.74 1,953,494 +0.43(+0.23%)
Aug 12, 2020 190.08 190.57 188.72 189.31 2,358,486 +0.94(+0.50%)
Aug 11, 2020 188.37 190.59 187.68 188.37 2,697,020 +0.81(+0.43%)
Aug 10, 2020 187.77 188.52 186.11 187.56 3,029,362 -0.44(-0.23%)
Aug 07, 2020 186.86 188.52 186.79 188.00 3,242,994 +1.30(+0.70%)
Aug 06, 2020 182.65 187.08 182.28 186.70 3,438,067 +3.60(+1.97%)
Aug 05, 2020 183.78 184.23 181.85 183.09 2,483,272 -0.09(-0.05%)
Aug 04, 2020 179.13 183.50 178.57 183.19 4,026,885 +4.56(+2.55%)
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.