McDonald's Corp (NY: MCD )

234.86 USD -0.18 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 213.52 214.99 212.81 213.52 2,900,728 -1.39(-0.65%)
Aug 28, 2020 212.82 216.71 211.77 214.91 3,212,400 +2.72(+1.28%)
Aug 27, 2020 214.34 216.10 212.10 212.19 3,226,412 -1.57(-0.73%)
Aug 26, 2020 212.09 214.42 211.60 213.76 2,316,796 +1.11(+0.52%)
Aug 25, 2020 213.96 214.18 212.22 212.65 2,302,413 +0.03(+0.01%)
Aug 24, 2020 212.26 213.50 210.93 212.62 2,463,346 +1.05(+0.50%)
Aug 21, 2020 209.96 212.18 209.26 211.57 3,484,800 +1.69(+0.81%)
Aug 20, 2020 208.12 210.99 208.10 209.88 2,084,942 +0.37(+0.18%)
Aug 19, 2020 210.22 211.17 208.64 209.51 2,710,874 -0.81(-0.39%)
Aug 18, 2020 209.26 210.43 207.23 210.32 2,921,659 +1.65(+0.79%)
Aug 17, 2020 206.94 209.50 206.85 208.67 2,618,977 +1.64(+0.79%)
Aug 14, 2020 205.95 207.33 205.20 207.03 2,060,200 +0.54(+0.26%)
Aug 13, 2020 205.96 207.25 205.35 206.49 1,795,014 +0.47(+0.23%)
Aug 12, 2020 206.86 207.40 205.38 206.02 2,167,150 +1.02(+0.50%)
Aug 11, 2020 205.00 207.42 204.25 205.00 2,478,220 +0.88(+0.43%)
Aug 10, 2020 204.35 205.16 202.54 204.12 2,783,600 -0.48(-0.23%)
Aug 07, 2020 203.36 205.16 203.29 204.60 2,979,900 +1.42(+0.70%)
Aug 06, 2020 198.78 203.60 198.37 203.18 3,159,148 +3.92(+1.97%)
Aug 05, 2020 200.00 200.50 197.91 199.26 2,281,812 -0.10(-0.05%)
Aug 04, 2020 194.95 199.70 194.34 199.36 3,700,197 +4.96(+2.55%)
Aug 03, 2020 194.33 195.60 193.59 194.40 3,143,643 +0.12(+0.06%)
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%)
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.