Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

233.44 USD +1.19 (+0.51%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 178.81 178.96 176.37 176.90 5,424,712 -1.59(-0.89%)
Oct 30, 2018 173.51 178.59 173.44 178.49 5,579,962 +5.26(+3.04%)
Oct 29, 2018 175.00 176.16 172.22 173.23 3,484,726 -0.11(-0.06%)
Oct 26, 2018 174.60 174.93 172.60 173.34 4,741,900 -1.97(-1.12%)
Oct 25, 2018 177.56 178.27 174.60 175.31 4,557,071 -2.04(-1.15%)
Oct 24, 2018 176.13 178.00 174.43 177.35 7,864,676 +0.20(+0.11%)
Oct 23, 2018 171.20 177.87 170.50 177.15 12,918,210 +10.52(+6.31%)
Oct 22, 2018 167.98 169.81 166.19 166.63 5,698,322 -0.86(-0.51%)
Oct 19, 2018 166.39 168.15 166.30 167.49 3,509,900 +0.68(+0.41%)
Oct 18, 2018 166.64 167.99 165.77 166.81 3,378,569 +0.04(+0.02%)
Oct 17, 2018 164.47 167.73 164.11 166.77 3,608,163 +2.70(+1.65%)
Oct 16, 2018 163.44 164.46 162.90 164.07 4,094,622 +0.40(+0.24%)
Oct 15, 2018 164.69 165.47 163.64 163.67 4,265,943 -0.15(-0.09%)
Oct 12, 2018 163.93 164.96 161.86 163.82 3,446,000 +0.85(+0.52%)
Oct 11, 2018 166.41 167.67 161.82 162.97 5,430,552 -5.40(-3.21%)
Oct 10, 2018 171.99 172.00 168.22 168.37 4,190,219 -1.46(-0.86%)
Oct 09, 2018 168.16 170.56 167.81 169.83 4,157,952 +2.06(+1.23%)
Oct 08, 2018 166.25 168.17 166.12 167.77 2,560,388 +1.20(+0.72%)
Oct 05, 2018 166.24 167.49 165.79 166.57 2,822,500 +0.77(+0.46%)
Oct 04, 2018 164.89 166.07 164.50 165.80 3,230,440 +1.14(+0.69%)
Oct 03, 2018 166.10 167.60 164.37 164.66 3,830,275 -0.52(-0.31%)
Oct 02, 2018 166.35 167.04 165.18 165.18 3,071,089 -1.49(-0.89%)
Oct 01, 2018 168.37 168.95 166.66 166.67 3,126,611 -0.62(-0.37%)
Sep 28, 2018 166.74 167.83 166.51 167.29 3,390,200 +0.76(+0.46%)
Sep 27, 2018 165.62 167.27 165.30 166.53 2,390,669 +0.77(+0.46%)
Sep 26, 2018 166.40 167.51 165.55 165.76 3,092,531 -0.65(-0.39%)
Sep 25, 2018 164.59 167.18 164.07 166.41 5,282,216 +3.10(+1.90%)
Sep 24, 2018 163.90 164.08 161.12 163.31 4,375,281 -1.99(-1.20%)
Sep 21, 2018 162.71 165.30 162.51 165.30 8,805,400 +4.51(+2.80%)
Sep 20, 2018 160.21 161.05 159.37 160.79 3,218,366 +1.61(+1.01%)
Sep 19, 2018 158.71 159.49 157.72 159.18 2,821,753 +1.41(+0.89%)
Sep 18, 2018 158.17 159.08 157.58 157.77 3,722,834 -0.37(-0.23%)
Sep 17, 2018 159.55 159.82 156.56 158.14 5,358,686 -2.70(-1.68%)
Sep 14, 2018 163.00 163.11 160.25 160.84 3,939,800 -1.56(-0.96%)
Sep 13, 2018 165.45 165.46 161.70 162.40 3,647,845 -2.34(-1.42%)
Sep 12, 2018 164.32 165.42 163.74 164.74 2,613,354 +0.12(+0.07%)
Sep 11, 2018 164.88 165.93 164.20 164.62 2,946,381 -0.45(-0.27%)
Sep 10, 2018 164.48 166.02 164.24 165.07 3,080,082 +1.17(+0.71%)
Sep 07, 2018 163.58 164.20 163.14 163.90 2,868,300 +0.16(+0.10%)
Sep 06, 2018 163.04 164.30 162.70 163.74 3,133,754 +0.50(+0.31%)
Sep 05, 2018 161.60 163.40 161.19 163.24 2,749,168 +1.52(+0.94%)
Sep 04, 2018 161.81 161.98 160.07 161.72 3,296,273 -0.51(-0.31%)
Aug 31, 2018 162.23 162.23 162.23 0 -0.57(-0.35%)
Aug 30, 2018 163.03 163.29 162.37 162.80 3,038,737 -0.31(-0.19%)
Aug 29, 2018 161.92 163.34 161.69 163.11 3,168,230 +1.47(+0.91%)
Aug 28, 2018 160.55 161.67 160.15 161.64 2,138,058 +1.16(+0.72%)
Aug 27, 2018 160.23 160.52 159.20 160.48 2,627,066 +1.10(+0.69%)
Aug 24, 2018 158.74 159.86 158.30 159.38 2,199,400 +0.33(+0.21%)
Aug 23, 2018 160.56 160.79 158.37 159.05 2,755,532 -1.50(-0.93%)
Aug 22, 2018 161.41 161.51 160.08 160.55 2,361,489 -0.49(-0.30%)
Aug 21, 2018 161.46 161.95 161.02 161.04 1,920,665 -0.64(-0.40%)
Aug 20, 2018 161.29 162.16 161.10 161.68 2,659,503 +0.53(+0.33%)
Aug 17, 2018 161.90 161.90 160.24 161.15 2,527,400 -0.58(-0.36%)
Aug 16, 2018 160.15 162.28 160.15 161.73 2,822,287 +1.85(+1.16%)
Aug 15, 2018 159.81 160.46 158.37 159.88 3,355,474 -0.72(-0.45%)
Aug 14, 2018 158.35 161.43 158.19 160.60 3,111,810 +2.46(+1.56%)
Aug 13, 2018 158.48 158.99 157.25 158.14 2,879,590 -0.54(-0.34%)
Aug 10, 2018 158.34 159.51 157.87 158.68 3,343,400 -0.62(-0.39%)
Aug 09, 2018 158.84 159.62 157.96 159.30 2,764,428 +0.38(+0.24%)
Aug 08, 2018 156.49 158.93 156.17 158.92 2,988,336 +2.88(+1.85%)
Aug 07, 2018 156.91 157.20 155.84 156.04 1,929,394 -0.68(-0.43%)
Aug 06, 2018 156.03 157.41 155.46 156.72 2,375,190 +0.51(+0.33%)
Aug 03, 2018 155.70 156.97 154.29 156.21 3,673,100 +0.80(+0.51%)
Aug 02, 2018 156.65 156.93 153.13 155.41 6,245,770 -1.51(-0.96%)
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.
 
bottom clear