Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

232.26 USD -0.75 (-0.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 197.40 198.00 195.63 196.70 4,960,854 -0.19(-0.10%)
Oct 30, 2019 193.29 197.00 191.68 196.89 6,332,061 +4.27(+2.22%)
Oct 29, 2019 192.00 193.20 191.64 192.62 4,454,567 +0.84(+0.44%)
Oct 28, 2019 194.98 195.32 191.50 191.78 7,710,920 -2.83(-1.45%)
Oct 25, 2019 196.10 196.65 194.40 194.61 4,773,600 -1.41(-0.72%)
Oct 24, 2019 199.54 199.55 195.79 196.02 5,004,940 -3.19(-1.60%)
Oct 23, 2019 200.11 201.14 198.02 199.21 7,966,629 -0.06(-0.03%)
Oct 22, 2019 205.09 205.25 199.15 199.27 10,331,438 -10.58(-5.04%)
Oct 21, 2019 209.70 210.76 208.44 209.85 3,739,961 +1.35(+0.65%)
Oct 18, 2019 206.80 209.05 206.73 208.50 3,521,200 +1.65(+0.80%)
Oct 17, 2019 208.50 209.49 206.84 206.85 3,354,269 -1.45(-0.70%)
Oct 16, 2019 207.00 208.93 206.81 208.30 2,909,863 +1.08(+0.52%)
Oct 15, 2019 209.56 209.72 206.52 207.22 3,815,850 -1.16(-0.56%)
Oct 14, 2019 208.00 210.02 207.79 208.38 3,097,968 -0.64(-0.31%)
Oct 11, 2019 213.03 213.27 208.67 209.02 3,962,600 -2.74(-1.29%)
Oct 10, 2019 211.76 213.13 211.50 211.76 2,490,723 -1.07(-0.50%)
Oct 09, 2019 211.70 213.47 211.62 212.83 1,758,556 +1.72(+0.81%)
Oct 08, 2019 210.98 213.14 209.97 211.11 2,565,775 -0.81(-0.38%)
Oct 07, 2019 211.10 212.87 211.10 211.92 3,061,195 +0.23(+0.11%)
Oct 04, 2019 210.83 211.71 210.04 211.69 2,226,900 +1.66(+0.79%)
Oct 03, 2019 206.82 210.03 206.33 210.03 3,535,242 +3.76(+1.82%)
Oct 02, 2019 207.93 208.48 205.59 206.27 4,185,857 -2.75(-1.32%)
Oct 01, 2019 211.13 211.70 208.46 209.02 5,002,536 -5.69(-2.65%)
Sep 30, 2019 213.40 215.36 212.80 214.71 2,496,953 +1.55(+0.73%)
Sep 27, 2019 213.06 213.63 212.29 213.16 2,333,100 +0.56(+0.26%)
Sep 26, 2019 214.22 215.67 212.48 212.60 3,057,778 -0.03(-0.01%)
Sep 25, 2019 212.02 213.15 211.00 212.63 2,430,639 +0.61(+0.29%)
Sep 24, 2019 212.50 213.52 211.55 212.02 3,092,546 +0.48(+0.23%)
Sep 23, 2019 209.06 212.47 209.06 211.54 3,358,645 +2.15(+1.03%)
Sep 20, 2019 210.34 211.78 209.37 209.39 6,008,000 -1.13(-0.54%)
Sep 19, 2019 210.38 211.83 209.87 210.52 2,613,357 +0.09(+0.04%)
Sep 18, 2019 210.65 210.88 208.29 210.43 2,547,364 +0.58(+0.28%)
Sep 17, 2019 208.00 210.84 207.49 209.85 3,692,730 +2.45(+1.18%)
Sep 16, 2019 209.30 209.86 207.33 207.40 3,436,860 -2.41(-1.15%)
Sep 13, 2019 212.50 212.78 208.95 209.81 3,791,800 -2.34(-1.10%)
Sep 12, 2019 211.90 214.03 211.30 212.15 3,438,659 +1.95(+0.93%)
Sep 11, 2019 209.69 211.55 208.54 210.20 3,390,861 +0.22(+0.10%)
Sep 10, 2019 215.43 215.43 208.28 209.98 6,407,041 -7.28(-3.35%)
Sep 09, 2019 220.50 220.50 217.16 217.26 2,568,486 -2.77(-1.26%)
Sep 06, 2019 219.81 220.84 219.45 220.03 1,976,400 +0.54(+0.25%)
Sep 05, 2019 220.21 220.33 218.40 219.49 2,752,096 +0.99(+0.45%)
Sep 04, 2019 217.50 219.26 216.50 218.50 2,267,046 +1.37(+0.63%)
Sep 03, 2019 217.93 218.67 216.28 217.13 3,183,133 -0.84(-0.39%)
Aug 30, 2019 219.80 220.00 216.93 217.97 2,734,100 -2.57(-1.17%)
Aug 29, 2019 219.83 221.01 218.37 220.54 2,729,815 +2.47(+1.13%)
Aug 28, 2019 216.62 218.21 215.40 218.07 2,152,033 +2.02(+0.93%)
Aug 27, 2019 217.58 217.90 216.05 216.05 2,070,202 -0.86(-0.40%)
Aug 26, 2019 216.08 217.18 214.21 216.91 2,553,099 +2.25(+1.05%)
Aug 23, 2019 219.17 219.47 213.89 214.66 3,662,400 -4.83(-2.20%)
Aug 22, 2019 220.54 220.89 217.88 219.49 2,550,625 -1.22(-0.55%)
Aug 21, 2019 219.90 220.79 218.73 220.71 2,053,243 +2.24(+1.03%)
Aug 20, 2019 218.86 219.92 218.35 218.47 2,334,844 -0.31(-0.14%)
Aug 19, 2019 219.99 220.21 217.11 218.78 2,721,107 +0.31(+0.14%)
Aug 16, 2019 219.18 219.82 217.30 218.47 2,475,900 +0.20(+0.09%)
Aug 15, 2019 216.51 218.48 215.66 218.27 2,774,067 +1.79(+0.83%)
Aug 14, 2019 218.95 219.74 216.38 216.48 3,233,389 -3.25(-1.48%)
Aug 13, 2019 220.00 220.22 218.04 219.73 2,922,967 +2.64(+1.22%)
Aug 12, 2019 220.44 220.65 216.37 217.09 2,053,343 -4.06(-1.84%)
Aug 09, 2019 218.08 221.93 218.08 221.15 3,783,900 +3.14(+1.44%)
Aug 08, 2019 217.31 219.74 216.17 218.01 3,724,070 +1.18(+0.54%)
Aug 07, 2019 213.26 217.56 211.34 216.83 3,767,123 +2.75(+1.28%)
Aug 06, 2019 210.50 214.55 209.88 214.08 2,970,245 +3.63(+1.72%)
Aug 05, 2019 213.64 214.60 209.43 210.45 3,684,526 -4.03(-1.88%)
Aug 02, 2019 211.30 215.09 210.89 214.48 3,517,800 +3.23(+1.53%)
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