Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

232.51 USD -0.57 (-0.24%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 190.25 190.52 188.91 189.90 2,951,900 +0.51(+0.27%)
Mar 28, 2019 187.97 189.45 187.93 189.39 1,977,078 +1.88(+1.00%)
Mar 27, 2019 187.64 188.66 187.03 187.51 1,658,410 +0.03(+0.02%)
Mar 26, 2019 186.65 188.88 186.35 187.48 2,609,375 +1.76(+0.95%)
Mar 25, 2019 186.25 186.46 184.01 185.72 2,651,646 -1.09(-0.58%)
Mar 22, 2019 185.96 188.65 185.93 186.81 3,319,600 +0.44(+0.24%)
Mar 21, 2019 184.44 186.63 184.43 186.37 2,829,692 +1.40(+0.76%)
Mar 20, 2019 183.38 185.36 182.32 184.97 3,521,829 +1.86(+1.02%)
Mar 19, 2019 184.06 184.37 182.53 183.11 4,102,400 -0.84(-0.46%)
Mar 18, 2019 185.98 186.26 183.41 183.95 3,491,565 -1.38(-0.74%)
Mar 15, 2019 183.27 185.46 182.11 185.33 6,010,500 +2.59(+1.42%)
Mar 14, 2019 181.99 182.78 180.67 182.74 2,375,444 +0.68(+0.37%)
Mar 13, 2019 182.52 183.18 181.70 182.06 2,611,844 +0.23(+0.13%)
Mar 12, 2019 181.67 182.10 180.66 181.83 2,191,805 +0.75(+0.41%)
Mar 11, 2019 180.00 181.12 179.80 181.08 2,071,431 +1.58(+0.88%)
Mar 08, 2019 179.75 180.00 178.27 179.50 2,757,200 -1.02(-0.57%)
Mar 07, 2019 182.12 182.39 179.95 180.52 3,267,609 -1.51(-0.83%)
Mar 06, 2019 182.00 183.46 181.90 182.03 2,083,821 +0.68(+0.37%)
Mar 05, 2019 180.60 181.75 180.35 181.35 3,316,409 +0.76(+0.42%)
Mar 04, 2019 184.55 184.73 179.70 180.59 4,898,628 -4.46(-2.41%)
Mar 01, 2019 184.59 185.65 184.07 185.05 2,690,900 +1.21(+0.66%)
Feb 28, 2019 182.13 183.98 182.01 183.84 3,297,891 +0.48(+0.26%)
Feb 27, 2019 183.07 184.06 182.84 183.36 2,261,200 +0.15(+0.08%)
Feb 26, 2019 183.44 183.81 182.47 183.21 2,219,067 +0.60(+0.33%)
Feb 25, 2019 183.93 184.71 182.41 182.61 3,090,672 -0.56(-0.31%)
Feb 22, 2019 182.98 183.41 182.00 183.17 3,073,400 +0.36(+0.20%)
Feb 21, 2019 180.45 183.34 180.40 182.81 4,318,110 +2.32(+1.29%)
Feb 20, 2019 179.47 180.92 179.34 180.49 3,341,414 +1.24(+0.69%)
Feb 19, 2019 181.11 181.90 179.16 179.25 4,764,877 -0.72(-0.40%)
Feb 15, 2019 177.28 179.98 177.01 179.97 4,648,600 +4.10(+2.33%)
Feb 14, 2019 173.93 176.44 173.41 175.87 4,428,781 +1.72(+0.99%)
Feb 13, 2019 174.00 174.66 173.75 174.15 5,282,967 +0.18(+0.10%)
Feb 12, 2019 174.79 175.28 173.80 173.97 4,691,322 -0.29(-0.17%)
Feb 11, 2019 175.24 175.90 174.17 174.26 3,186,220 -0.49(-0.28%)
Feb 08, 2019 174.77 175.47 174.40 174.75 4,051,600 -0.53(-0.30%)
Feb 07, 2019 176.00 176.26 174.31 175.28 4,157,793 -0.90(-0.51%)
Feb 06, 2019 177.55 177.55 175.99 176.18 3,964,067 -1.39(-0.78%)
Feb 05, 2019 177.71 179.42 177.22 177.57 4,180,184 +0.02(+0.01%)
Feb 04, 2019 177.29 177.78 175.66 177.55 4,525,299 +0.83(+0.47%)
Feb 01, 2019 179.55 180.49 176.48 176.72 6,529,100 -2.06(-1.15%)
Jan 31, 2019 180.25 181.85 176.87 178.78 10,428,555 -2.99(-1.64%)
Jan 30, 2019 182.92 187.79 178.67 181.77 9,488,752 -0.40(-0.22%)
Jan 29, 2019 183.28 183.72 180.97 182.17 3,404,814 -1.43(-0.78%)
Jan 28, 2019 183.06 183.72 181.83 183.60 4,137,088 -0.40(-0.22%)
Jan 25, 2019 188.77 189.42 183.93 184.00 4,408,700 -3.37(-1.80%)
Jan 24, 2019 186.86 187.88 185.94 187.37 3,213,551 +1.28(+0.69%)
Jan 23, 2019 184.78 186.17 184.11 186.09 2,528,752 +1.52(+0.82%)
Jan 22, 2019 182.25 185.48 182.25 184.57 3,189,917 +2.00(+1.10%)
Jan 18, 2019 183.04 183.26 180.94 182.57 3,497,900 +1.46(+0.81%)
Jan 17, 2019 179.25 181.11 179.03 181.11 3,010,976 +1.76(+0.98%)
Jan 16, 2019 180.94 181.53 179.14 179.35 3,385,392 -1.67(-0.92%)
Jan 15, 2019 181.47 183.21 180.74 181.02 3,856,994 -0.20(-0.11%)
Jan 14, 2019 181.42 181.75 180.69 181.22 1,886,245 -1.15(-0.63%)
Jan 11, 2019 180.59 182.40 180.46 182.37 2,348,900 +0.82(+0.45%)
Jan 10, 2019 179.84 181.88 179.32 181.55 2,482,205 +1.26(+0.70%)
Jan 09, 2019 180.56 180.90 179.19 180.29 2,678,350 -0.31(-0.17%)
Jan 08, 2019 181.96 182.29 179.91 180.60 2,902,924 +0.38(+0.21%)
Jan 07, 2019 178.14 181.88 178.14 180.22 3,257,806 +1.94(+1.09%)
Jan 04, 2019 176.03 179.20 175.69 178.28 3,194,200 +3.38(+1.93%)
Jan 03, 2019 175.45 176.45 174.41 174.90 3,714,419 -1.16(-0.66%)
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