Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

219.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:58 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 219.01 221.25 218.25 219.71 3,870,965 +2.71(+1.25%)
Nov 23, 2020 215.14 217.60 214.65 217.00 3,010,272 +2.91(+1.36%)
Nov 20, 2020 214.39 215.21 213.62 214.09 3,932,900 -1.02(-0.47%)
Nov 19, 2020 214.84 215.48 213.33 215.11 2,838,124 -0.41(-0.19%)
Nov 18, 2020 216.10 217.84 215.41 215.52 3,092,922 -0.49(-0.23%)
Nov 17, 2020 215.60 217.39 214.02 216.01 2,443,083 -0.72(-0.33%)
Nov 16, 2020 215.50 216.75 213.63 216.73 3,701,472 +3.45(+1.62%)
Nov 13, 2020 213.76 214.39 212.34 213.28 3,072,600 +0.21(+0.10%)
Nov 12, 2020 217.56 217.82 210.88 213.07 4,253,498 -4.95(-2.27%)
Nov 11, 2020 214.81 219.25 214.30 218.02 4,126,882 +4.70(+2.20%)
Nov 10, 2020 215.75 215.99 211.34 213.32 4,254,336 +0.10(+0.05%)
Nov 09, 2020 226.79 227.85 207.17 213.22 7,977,803 -3.34(-1.54%)
Nov 06, 2020 216.00 217.88 214.25 216.56 3,916,000 +0.25(+0.12%)
Nov 05, 2020 216.07 218.20 214.68 216.31 3,619,015 +1.44(+0.67%)
Nov 04, 2020 215.00 219.47 213.30 214.87 3,359,495 -1.93(-0.89%)
Nov 03, 2020 215.59 218.10 213.95 216.80 2,612,823 +4.24(+1.99%)
Nov 02, 2020 215.88 216.32 210.79 212.56 2,983,194 -0.44(-0.21%)
Oct 30, 2020 213.60 215.22 209.90 213.00 3,451,400 -1.95(-0.91%)
Oct 29, 2020 214.69 217.65 213.07 214.95 2,475,801 +0.26(+0.12%)
Oct 28, 2020 218.39 220.59 214.46 214.69 3,272,943 -8.28(-3.71%)
Oct 27, 2020 224.47 225.23 222.72 222.97 1,801,307 -1.30(-0.58%)
Oct 26, 2020 226.78 227.25 220.97 224.27 2,537,891 -4.44(-1.94%)
Oct 23, 2020 230.41 230.41 227.80 228.71 2,278,100 -0.44(-0.19%)
Oct 22, 2020 227.76 229.40 226.88 229.15 1,961,448 +0.96(+0.42%)
Oct 21, 2020 227.23 229.49 227.21 228.19 1,517,410 +0.74(+0.33%)
Oct 20, 2020 226.74 230.00 226.43 227.45 1,883,619 +1.45(+0.64%)
Oct 19, 2020 229.55 231.02 225.17 226.00 2,009,576 -3.37(-1.47%)
Oct 16, 2020 229.77 231.91 229.15 229.37 2,162,900 -0.27(-0.12%)
Oct 15, 2020 226.15 230.00 225.59 229.64 2,177,524 +2.02(+0.89%)
Oct 14, 2020 228.41 229.48 227.35 227.62 1,862,578 +0.27(+0.12%)
Oct 13, 2020 225.70 228.58 224.93 227.35 2,098,961 +1.24(+0.55%)
Oct 12, 2020 224.81 226.51 223.12 226.11 2,412,413 +1.28(+0.57%)
Oct 09, 2020 226.94 227.22 223.12 224.83 3,237,700 -0.97(-0.43%)
Oct 08, 2020 226.09 227.08 224.29 225.80 3,194,628 -0.68(-0.30%)
Oct 07, 2020 225.58 228.41 225.13 226.48 1,972,719 +2.39(+1.07%)
Oct 06, 2020 226.83 228.66 223.60 224.09 2,453,172 -1.98(-0.88%)
Oct 05, 2020 224.86 226.50 224.01 226.07 2,913,126 +3.40(+1.53%)
Oct 02, 2020 217.51 223.35 217.10 222.67 3,833,100 +3.08(+1.40%)
Oct 01, 2020 221.59 223.00 217.79 219.59 2,443,103 +0.10(+0.05%)
Sep 30, 2020 218.87 222.20 218.41 219.49 3,033,885 +0.81(+0.37%)
Sep 29, 2020 220.42 220.96 218.48 218.68 1,732,172 -1.58(-0.72%)
Sep 28, 2020 220.00 221.98 219.02 220.26 2,112,066 +2.08(+0.95%)
Sep 25, 2020 215.30 219.25 213.65 218.18 2,196,800 +2.06(+0.95%)
Sep 24, 2020 214.75 218.41 213.59 216.12 1,727,040 +1.15(+0.53%)
Sep 23, 2020 217.67 219.68 214.24 214.97 2,776,970 -1.44(-0.67%)
Sep 22, 2020 216.43 216.96 214.55 216.41 2,475,614 +0.00(+0.00%)
Sep 21, 2020 217.14 218.04 213.40 216.41 2,831,276 -3.86(-1.75%)
Sep 18, 2020 221.62 223.57 220.13 220.27 3,861,700 -2.31(-1.04%)
Sep 17, 2020 223.70 223.73 220.50 222.58 3,376,919 -2.23(-0.99%)
Sep 16, 2020 222.17 226.72 221.30 224.81 3,463,932 +2.44(+1.10%)
Sep 15, 2020 221.76 223.64 221.40 222.37 2,640,725 +1.81(+0.82%)
Sep 14, 2020 219.72 222.59 219.34 220.56 2,544,119 +2.56(+1.17%)
Sep 11, 2020 217.69 219.18 216.28 218.00 3,616,400 +0.76(+0.35%)
Sep 10, 2020 215.72 219.48 215.72 217.24 3,325,359 +1.53(+0.71%)
Sep 09, 2020 215.00 218.17 214.44 215.71 3,212,849 +2.13(+1.00%)
Sep 08, 2020 211.18 216.30 211.06 213.58 4,107,734 +1.85(+0.87%)
Sep 04, 2020 215.29 217.78 210.76 211.73 3,828,800 -2.07(-0.97%)
Sep 03, 2020 218.11 218.11 211.90 213.80 3,125,604 -2.43(-1.12%)
Sep 02, 2020 213.25 217.13 212.69 216.23 4,091,438 +3.54(+1.66%)
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