Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

231.81 USD -1.27 (-0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 182.00 188.31 180.76 187.56 7,126,702 -0.26(-0.14%)
Apr 29, 2020 188.53 190.41 186.88 187.82 3,461,802 +1.89(+1.02%)
Apr 28, 2020 190.00 190.00 185.57 185.93 3,804,655 +0.04(+0.02%)
Apr 27, 2020 185.15 188.37 184.77 185.89 4,047,535 +1.87(+1.02%)
Apr 24, 2020 183.26 184.35 180.86 184.02 3,319,800 +1.98(+1.09%)
Apr 23, 2020 186.16 187.33 181.32 182.04 5,050,012 -4.44(-2.38%)
Apr 22, 2020 180.75 187.73 180.75 186.48 4,245,004 +8.90(+5.01%)
Apr 21, 2020 177.37 179.39 176.10 177.58 4,757,406 -4.07(-2.24%)
Apr 20, 2020 184.45 185.78 181.55 181.65 3,855,891 -4.45(-2.39%)
Apr 17, 2020 182.32 186.81 180.23 186.10 6,467,800 +6.60(+3.68%)
Apr 16, 2020 177.00 179.91 172.27 179.50 7,116,851 +1.66(+0.93%)
Apr 15, 2020 178.74 180.97 177.27 177.84 4,961,084 -6.15(-3.34%)
Apr 14, 2020 183.75 184.49 181.84 183.99 3,864,000 +3.87(+2.15%)
Apr 13, 2020 182.68 182.85 176.91 180.12 3,182,506 -3.58(-1.95%)
Apr 09, 2020 180.73 185.46 179.62 183.70 4,901,800 +6.21(+3.50%)
Apr 08, 2020 175.01 179.42 174.10 177.49 5,665,261 +1.90(+1.08%)
Apr 07, 2020 184.53 185.19 175.16 175.59 7,847,559 -1.45(-0.82%)
Apr 06, 2020 169.20 177.87 168.24 177.04 8,329,054 +16.71(+10.42%)
Apr 03, 2020 160.31 162.23 156.15 160.33 5,050,400 -1.17(-0.72%)
Apr 02, 2020 155.00 161.95 155.00 161.50 4,803,357 +3.33(+2.11%)
Apr 01, 2020 160.22 161.44 156.35 158.17 4,668,710 -7.18(-4.34%)
Mar 31, 2020 166.84 169.51 165.00 165.35 4,520,871 -2.78(-1.65%)
Mar 30, 2020 164.92 170.31 163.57 168.13 5,621,385 +4.12(+2.51%)
Mar 27, 2020 162.78 169.74 159.22 164.01 6,441,300 -3.34(-2.00%)
Mar 26, 2020 163.99 170.93 161.00 167.35 8,261,159 +4.37(+2.68%)
Mar 25, 2020 165.00 171.36 159.22 162.98 9,707,976 +1.03(+0.64%)
Mar 24, 2020 149.00 162.98 146.10 161.95 11,671,790 +24.85(+18.13%)
Mar 23, 2020 142.95 153.21 136.50 137.10 10,656,013 -11.39(-7.67%)
Mar 20, 2020 153.59 161.54 147.77 148.49 12,000,000 -1.01(-0.68%)
Mar 19, 2020 135.20 154.84 128.21 149.50 12,770,648 +12.20(+8.89%)
Mar 18, 2020 137.50 141.71 124.23 137.30 12,625,549 -10.32(-6.99%)
Mar 17, 2020 148.02 149.48 135.00 147.62 13,704,199 -1.39(-0.93%)
Mar 16, 2020 157.10 161.92 147.63 149.01 9,339,366 -28.12(-15.88%)
Mar 13, 2020 178.26 179.47 168.20 177.13 8,042,600 +7.00(+4.11%)
Mar 12, 2020 174.78 179.84 169.38 170.13 9,078,055 -18.12(-9.63%)
Mar 11, 2020 192.94 195.74 185.83 188.25 5,625,756 -11.61(-5.81%)
Mar 10, 2020 190.95 200.00 187.89 199.86 5,834,171 +13.00(+6.96%)
Mar 09, 2020 187.67 194.47 184.10 186.86 7,788,209 -12.00(-6.03%)
Mar 06, 2020 192.90 199.58 191.21 198.86 6,360,200 +0.54(+0.27%)
Mar 05, 2020 202.64 203.91 196.33 198.32 4,105,391 -8.70(-4.20%)
Mar 04, 2020 201.93 207.16 200.90 207.02 4,260,418 +7.51(+3.76%)
Mar 03, 2020 202.00 205.67 197.16 199.51 5,114,800 -3.04(-1.50%)
Mar 02, 2020 193.81 202.55 193.18 202.55 6,151,125 +8.38(+4.32%)
Feb 28, 2020 196.00 198.44 188.81 194.17 11,377,700 -6.83(-3.40%)
Feb 27, 2020 207.70 210.00 200.93 201.00 6,402,682 -9.10(-4.33%)
Feb 26, 2020 212.89 214.56 209.75 210.10 4,190,781 -2.00(-0.94%)
Feb 25, 2020 214.58 216.83 211.15 212.10 5,053,107 -1.42(-0.67%)
Feb 24, 2020 210.58 215.18 210.11 213.52 4,218,533 -2.35(-1.09%)
Feb 21, 2020 215.24 216.37 214.30 215.87 2,791,300 +0.79(+0.37%)
Feb 20, 2020 216.15 216.65 212.78 215.08 2,869,405 -0.55(-0.26%)
Feb 19, 2020 216.81 216.92 215.61 215.63 2,203,389 -0.52(-0.24%)
Feb 18, 2020 215.92 217.04 215.67 216.15 2,712,713 -0.94(-0.43%)
Feb 14, 2020 217.50 217.84 216.38 217.09 1,720,400 -0.33(-0.15%)
Feb 13, 2020 216.71 218.38 216.19 217.42 2,853,357 -0.04(-0.02%)
Feb 12, 2020 216.00 217.47 215.11 217.46 2,844,863 +1.73(+0.80%)
Feb 11, 2020 214.00 215.86 213.65 215.73 2,694,545 +2.52(+1.18%)
Feb 10, 2020 211.34 213.28 211.25 213.21 2,318,761 +1.60(+0.76%)
Feb 07, 2020 212.56 212.84 211.09 211.61 2,421,600 -1.26(-0.59%)
Feb 06, 2020 214.72 214.82 212.64 212.87 2,902,260 -1.50(-0.70%)
Feb 05, 2020 215.64 215.78 213.01 214.37 2,911,352 -0.25(-0.12%)
Feb 04, 2020 216.11 216.69 214.25 214.62 3,367,396 -0.56(-0.26%)
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