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 (%)
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%)
Jun 01, 2020 171.56 172.60 170.54 172.21 2,360,026 +1.00(+0.59%)
May 29, 2020 172.22 173.39 170.64 171.20 6,223,928 -1.07(-0.62%)
May 28, 2020 172.90 173.87 170.44 172.27 3,908,946 +0.92(+0.54%)
May 27, 2020 172.28 172.29 169.11 171.35 4,374,141 +2.63(+1.56%)
May 26, 2020 173.06 174.03 168.17 168.72 4,371,660 +0.39(+0.23%)
May 22, 2020 168.39 169.19 167.20 168.33 2,711,584 -0.61(-0.36%)
May 21, 2020 168.12 169.30 166.22 168.94 3,192,127 +0.89(+0.53%)
May 20, 2020 166.13 168.50 164.82 168.04 5,390,735 +4.14(+2.52%)
May 19, 2020 164.41 165.63 162.54 163.91 3,686,282 -0.24(-0.14%)
May 18, 2020 164.36 165.35 162.58 164.15 5,097,677 +5.50(+3.46%)
May 15, 2020 157.96 159.47 156.71 158.65 7,536,915 -1.46(-0.91%)
May 14, 2020 155.36 160.34 153.21 160.11 5,333,030 +2.36(+1.50%)
May 13, 2020 160.81 161.17 156.10 157.75 5,179,810 -3.40(-2.11%)
May 12, 2020 166.10 166.67 161.05 161.14 3,950,996 -3.96(-2.40%)
May 11, 2020 163.73 166.93 162.95 165.10 2,880,966 -0.32(-0.19%)
May 08, 2020 167.22 167.43 164.22 165.42 3,737,782 +0.10(+0.06%)
May 07, 2020 163.84 165.73 162.75 165.32 3,330,338 +3.79(+2.34%)
May 06, 2020 164.85 165.32 161.44 161.54 4,289,633 -2.07(-1.27%)
May 05, 2020 167.52 167.82 163.49 163.61 4,193,429 -2.40(-1.45%)
May 04, 2020 165.50 166.55 163.27 166.01 4,411,389 -0.72(-0.43%)
May 01, 2020 167.95 169.36 166.26 166.73 4,124,400 -4.47(-2.61%)
Apr 30, 2020 166.13 171.89 165.00 171.20 7,807,626 -0.24(-0.14%)
Apr 29, 2020 172.09 173.80 170.58 171.44 3,792,561 +1.72(+1.02%)
Apr 28, 2020 173.43 173.43 169.39 169.72 4,168,172 +0.04(+0.02%)
Apr 27, 2020 169.00 171.94 168.66 169.68 4,434,259 +1.71(+1.02%)
Apr 24, 2020 167.28 168.27 165.09 167.97 3,636,992 +1.81(+1.09%)
Apr 23, 2020 169.92 170.99 165.51 166.16 5,532,518 -4.05(-2.38%)
Apr 22, 2020 164.99 171.36 164.99 170.22 4,650,595 +8.12(+5.01%)
Apr 21, 2020 161.90 163.75 160.74 162.09 5,211,955 -3.72(-2.24%)
Apr 20, 2020 168.36 169.58 165.72 165.81 4,224,304 -4.06(-2.39%)
Apr 17, 2020 166.42 170.52 164.51 169.87 7,085,769 +6.03(+3.68%)
Apr 16, 2020 161.56 164.22 157.25 163.84 7,796,834 +1.51(+0.93%)
Apr 15, 2020 163.15 165.19 161.81 162.33 5,435,093 -5.61(-3.34%)
Apr 14, 2020 167.72 168.40 165.98 167.94 4,233,188 +3.53(+2.15%)
Apr 13, 2020 166.75 166.90 161.48 164.41 3,486,580 -3.27(-1.95%)
Apr 09, 2020 164.97 169.29 163.96 167.68 5,370,145 +5.67(+3.50%)
Apr 08, 2020 159.75 163.77 158.92 162.01 6,206,551 +1.73(+1.08%)
Apr 07, 2020 168.44 169.04 159.88 160.28 8,597,358 -1.32(-0.82%)
Apr 06, 2020 154.44 162.36 153.57 161.60 9,124,858 +15.25(+10.42%)
Apr 03, 2020 146.33 148.08 142.53 146.35 5,532,943 -1.07(-0.72%)
Apr 02, 2020 141.48 147.83 141.48 147.41 5,262,296 +3.04(+2.10%)
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.