McDonald's Corp (NY: MCD )

281.72 -0.30 (-0.11%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 178.56 179.73 177.88 178.63 3,421,193 +0.11(+0.06%)
Jul 31, 2020 178.40 178.88 176.09 178.52 3,477,520 -1.04(-0.58%)
Jul 30, 2020 179.18 180.47 177.27 179.56 2,944,001 -0.74(-0.41%)
Jul 29, 2020 180.38 182.36 179.83 180.29 3,637,446 -0.03(-0.02%)
Jul 28, 2020 182.49 183.67 179.64 180.32 6,585,167 -4.78(-2.58%)
Jul 27, 2020 182.89 186.09 182.59 185.10 4,938,362 +2.50(+1.37%)
Jul 24, 2020 180.92 182.77 179.85 182.60 2,394,237 +1.08(+0.59%)
Jul 23, 2020 182.36 183.10 180.11 181.52 2,940,638 -0.98(-0.54%)
Jul 22, 2020 177.53 183.45 177.39 182.51 3,792,223 +5.18(+2.92%)
Jul 21, 2020 176.73 179.09 176.42 177.32 3,814,885 +1.26(+0.72%)
Jul 20, 2020 175.41 177.13 174.93 176.06 2,347,752 +0.12(+0.07%)
Jul 17, 2020 175.82 176.33 174.71 175.95 2,147,086 +0.51(+0.29%)
Jul 16, 2020 175.62 177.12 174.72 175.43 2,296,390 -0.78(-0.44%)
Jul 15, 2020 178.17 178.26 174.48 176.21 4,064,746 +0.96(+0.55%)
Jul 14, 2020 170.07 175.36 169.74 175.25 4,503,257 +5.33(+3.14%)
Jul 13, 2020 170.54 173.62 169.72 169.92 3,505,297 +0.04(+0.02%)
Jul 10, 2020 168.87 170.40 168.16 169.88 2,954,053 +0.50(+0.30%)
Jul 09, 2020 171.11 171.45 167.81 169.38 2,538,355 -1.40(-0.82%)
Jul 08, 2020 170.45 172.04 169.76 170.77 3,020,809 +0.03(+0.02%)
Jul 07, 2020 172.17 172.61 170.22 170.75 2,610,964 -2.46(-1.42%)
Jul 06, 2020 170.91 173.41 169.20 173.21 3,451,018 +4.58(+2.71%)
Jul 02, 2020 171.83 171.83 168.03 168.63 2,927,607 -1.05(-0.62%)
Jul 01, 2020 169.95 171.31 168.81 169.68 2,386,846 +0.17(+0.10%)
Jun 30, 2020 168.08 170.18 167.13 169.50 3,442,410 +1.53(+0.91%)
Jun 29, 2020 165.92 168.00 164.63 167.97 2,853,634 +2.81(+1.70%)
Jun 26, 2020 167.57 167.98 164.37 165.16 5,558,221 -2.78(-1.65%)
Jun 25, 2020 168.62 169.15 165.69 167.93 3,421,798 -1.41(-0.83%)
Jun 24, 2020 169.96 170.64 166.63 169.34 4,512,194 -2.14(-1.25%)
Jun 23, 2020 174.17 174.34 171.20 171.48 3,212,046 -0.77(-0.45%)
Jun 22, 2020 170.91 172.54 169.89 172.25 3,506,433 +0.83(+0.48%)
Jun 19, 2020 176.69 176.75 171.40 171.43 6,817,916 -2.69(-1.55%)
Jun 18, 2020 174.59 175.27 172.65 174.12 3,431,153 -1.20(-0.68%)
Jun 17, 2020 176.35 177.23 174.97 175.31 3,431,497 +0.43(+0.25%)
Jun 16, 2020 176.42 177.80 172.30 174.88 5,911,987 +0.76(+0.44%)
Jun 15, 2020 169.62 174.70 169.19 174.12 4,896,718 +0.29(+0.17%)
Jun 12, 2020 176.12 176.12 170.41 173.82 4,471,237 +1.53(+0.89%)
Jun 11, 2020 175.41 177.26 171.21 172.30 6,305,558 -7.62(-4.23%)
Jun 10, 2020 182.97 183.36 179.80 179.91 3,760,239 -3.42(-1.86%)
Jun 09, 2020 184.12 185.22 182.87 183.33 4,057,356 -2.88(-1.54%)
Jun 08, 2020 179.81 186.28 179.77 186.21 4,835,909 +5.05(+2.78%)
Jun 05, 2020 181.94 183.91 180.35 181.16 5,145,759 +3.60(+2.03%)
Jun 04, 2020 176.72 178.50 176.07 177.56 3,775,514 -0.05(-0.03%)
Jun 03, 2020 173.18 178.09 172.83 177.61 4,223,391 +5.24(+3.04%)
Jun 02, 2020 173.12 173.26 170.99 172.37 3,399,393 +0.17(+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.