McDonald's Corp (NY: MCD )

231.81 USD -1.27 (-0.54%)
Official Closing Price Updated: 5:37 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 233.65 234.26 232.31 233.08 2,694,200 +1.80(+0.78%)
Apr 15, 2021 229.81 231.36 229.20 231.28 2,063,048 +0.97(+0.42%)
Apr 14, 2021 231.22 231.29 229.59 230.31 2,129,182 -1.01(-0.44%)
Apr 13, 2021 230.44 231.66 229.69 231.32 2,571,032 +0.36(+0.16%)
Apr 12, 2021 231.48 232.38 230.49 230.96 2,292,653 -0.52(-0.22%)
Apr 09, 2021 230.19 231.61 228.87 231.48 2,729,000 +1.23(+0.53%)
Apr 08, 2021 232.61 232.80 229.20 230.25 2,772,245 -2.36(-1.01%)
Apr 07, 2021 231.68 232.81 231.24 232.61 2,550,618 +0.70(+0.30%)
Apr 06, 2021 229.71 232.27 228.72 231.91 3,230,767 +3.06(+1.34%)
Apr 05, 2021 226.60 229.50 226.19 228.85 2,866,308 +3.64(+1.62%)
Apr 01, 2021 224.67 226.22 223.28 225.21 2,441,200 +1.07(+0.48%)
Mar 31, 2021 224.01 226.49 224.00 224.14 3,563,820 -0.84(-0.37%)
Mar 30, 2021 226.13 227.02 224.22 224.98 2,418,454 -2.37(-1.04%)
Mar 29, 2021 224.83 227.88 224.30 227.35 3,619,205 +2.14(+0.95%)
Mar 26, 2021 224.20 225.28 222.42 225.21 3,263,200 +1.01(+0.45%)
Mar 25, 2021 225.15 225.32 222.44 224.20 3,249,764 +0.15(+0.07%)
Mar 24, 2021 225.32 227.02 224.04 224.05 2,442,429 -0.32(-0.14%)
Mar 23, 2021 223.96 226.40 223.75 224.37 2,793,924 -0.70(-0.31%)
Mar 22, 2021 223.39 226.91 222.65 225.07 4,219,973 +2.63(+1.18%)
Mar 19, 2021 222.76 225.18 221.00 222.44 7,719,300 -0.46(-0.21%)
Mar 18, 2021 223.68 225.35 221.41 222.90 3,254,717 -1.21(-0.54%)
Mar 17, 2021 224.56 224.90 220.01 224.11 5,240,323 +4.25(+1.93%)
Mar 16, 2021 219.58 221.30 217.16 219.86 3,583,397 -0.60(-0.27%)
Mar 15, 2021 213.65 220.55 213.50 220.46 5,481,231 +8.12(+3.82%)
Mar 12, 2021 212.04 214.24 211.42 212.34 2,818,100 +0.77(+0.36%)
Mar 11, 2021 214.70 215.23 211.49 211.57 3,617,312 -1.74(-0.82%)
Mar 10, 2021 208.85 213.63 208.24 213.31 3,445,741 +4.76(+2.28%)
Mar 09, 2021 210.63 211.20 208.28 208.55 3,644,216 -0.56(-0.27%)
Mar 08, 2021 207.70 210.59 207.14 209.11 3,156,095 +1.74(+0.84%)
Mar 05, 2021 205.75 208.23 202.96 207.37 3,608,200 +2.53(+1.24%)
Mar 04, 2021 206.16 207.49 202.73 204.84 3,921,708 -0.98(-0.48%)
Mar 03, 2021 207.52 208.99 205.61 205.82 3,486,599 -2.85(-1.37%)
Mar 02, 2021 208.00 209.90 206.19 208.67 3,016,017 +0.42(+0.20%)
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.