Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

233.86 USD -3.25 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 237.48 237.80 232.20 233.86 3,028,546 -3.25(-1.37%)
May 10, 2021 235.10 237.92 235.10 237.11 2,030,975 +2.27(+0.97%)
May 07, 2021 235.00 235.72 233.99 234.84 1,406,818 -0.02(-0.01%)
May 06, 2021 235.54 235.65 233.17 234.86 1,832,701 -0.18(-0.08%)
May 05, 2021 234.12 235.35 231.56 235.04 2,071,286 +1.18(+0.50%)
May 04, 2021 234.63 236.13 233.24 233.86 2,529,756 -1.70(-0.72%)
May 03, 2021 237.99 238.18 235.38 235.56 2,458,052 -0.52(-0.22%)
Apr 30, 2021 234.00 236.29 233.87 236.08 2,640,500 +0.87(+0.37%)
Apr 29, 2021 233.99 235.80 232.62 235.21 3,146,644 +2.80(+1.20%)
Apr 28, 2021 235.20 235.45 232.26 232.41 2,776,577 -2.57(-1.09%)
Apr 27, 2021 232.57 235.63 232.41 234.98 2,623,803 +2.67(+1.15%)
Apr 26, 2021 234.78 235.35 231.91 232.31 2,490,223 -2.27(-0.97%)
Apr 23, 2021 233.79 235.24 233.10 234.58 2,137,800 +1.62(+0.70%)
Apr 22, 2021 232.83 234.04 231.94 232.96 1,839,564 +0.70(+0.30%)
Apr 21, 2021 233.30 233.86 231.85 232.26 2,065,817 -0.75(-0.32%)
Apr 20, 2021 231.24 233.21 231.08 233.01 1,885,264 +1.20(+0.52%)
Apr 19, 2021 233.12 233.29 230.83 231.81 2,254,501 -1.27(-0.54%)
Apr 16, 2021 233.65 234.26 232.31 233.08 2,694,200 +1.80(+0.78%)
Apr 15, 2021 229.81 231.36 229.20 231.28 2,063,048 +0.97(+0.42%)
Apr 14, 2021 231.22 231.29 229.59 230.31 2,129,182 -1.01(-0.44%)
Apr 13, 2021 230.44 231.66 229.69 231.32 2,571,032 +0.36(+0.16%)
Apr 12, 2021 231.48 232.38 230.49 230.96 2,292,653 -0.52(-0.22%)
Apr 09, 2021 230.19 231.61 228.87 231.48 2,729,000 +1.23(+0.53%)
Apr 08, 2021 232.61 232.80 229.20 230.25 2,772,245 -2.36(-1.01%)
Apr 07, 2021 231.68 232.81 231.24 232.61 2,550,618 +0.70(+0.30%)
Apr 06, 2021 229.71 232.27 228.72 231.91 3,230,767 +3.06(+1.34%)
Apr 05, 2021 226.60 229.50 226.19 228.85 2,866,308 +3.64(+1.62%)
Apr 01, 2021 224.67 226.22 223.28 225.21 2,441,200 +1.07(+0.48%)
Mar 31, 2021 224.01 226.49 224.00 224.14 3,563,820 -0.84(-0.37%)
Mar 30, 2021 226.13 227.02 224.22 224.98 2,418,454 -2.37(-1.04%)
Mar 29, 2021 224.83 227.88 224.30 227.35 3,619,205 +2.14(+0.95%)
Mar 26, 2021 224.20 225.28 222.42 225.21 3,263,200 +1.01(+0.45%)
Mar 25, 2021 225.15 225.32 222.44 224.20 3,249,764 +0.15(+0.07%)
Mar 24, 2021 225.32 227.02 224.04 224.05 2,442,429 -0.32(-0.14%)
Mar 23, 2021 223.96 226.40 223.75 224.37 2,793,924 -0.70(-0.31%)
Mar 22, 2021 223.39 226.91 222.65 225.07 4,219,973 +2.63(+1.18%)
Mar 19, 2021 222.76 225.18 221.00 222.44 7,719,300 -0.46(-0.21%)
Mar 18, 2021 223.68 225.35 221.41 222.90 3,254,717 -1.21(-0.54%)
Mar 17, 2021 224.56 224.90 220.01 224.11 5,240,323 +4.25(+1.93%)
Mar 16, 2021 219.58 221.30 217.16 219.86 3,583,397 -0.60(-0.27%)
Mar 15, 2021 213.65 220.55 213.50 220.46 5,481,231 +8.12(+3.82%)
Mar 12, 2021 212.04 214.24 211.42 212.34 2,818,100 +0.77(+0.36%)
Mar 11, 2021 214.70 215.23 211.49 211.57 3,617,312 -1.74(-0.82%)
Mar 10, 2021 208.85 213.63 208.24 213.31 3,445,741 +4.76(+2.28%)
Mar 09, 2021 210.63 211.20 208.28 208.55 3,644,216 -0.56(-0.27%)
Mar 08, 2021 207.70 210.59 207.14 209.11 3,156,095 +1.74(+0.84%)
Mar 05, 2021 205.75 208.23 202.96 207.37 3,608,200 +2.53(+1.24%)
Mar 04, 2021 206.16 207.49 202.73 204.84 3,921,708 -0.98(-0.48%)
Mar 03, 2021 207.52 208.99 205.61 205.82 3,486,599 -2.85(-1.37%)
Mar 02, 2021 208.00 209.90 206.19 208.67 3,016,017 +0.42(+0.20%)
Mar 01, 2021 207.35 210.38 207.35 208.25 2,827,452 +2.11(+1.02%)
Feb 26, 2021 210.75 211.63 206.14 206.14 5,333,900 -4.81(-2.28%)
Feb 25, 2021 212.70 212.92 209.74 210.95 3,128,101 -2.32(-1.09%)
Feb 24, 2021 210.84 214.10 210.42 213.27 2,886,610 +1.95(+0.92%)
Feb 23, 2021 214.50 215.70 210.43 211.32 3,241,753 -0.74(-0.35%)
Feb 22, 2021 211.50 213.00 209.69 212.06 2,910,755 -0.18(-0.08%)
Feb 19, 2021 215.29 215.73 211.97 212.24 3,181,500 -3.19(-1.48%)
Feb 18, 2021 213.29 215.86 212.65 215.43 2,173,807 +1.98(+0.93%)
Feb 17, 2021 213.96 214.89 212.63 213.45 3,304,768 -1.58(-0.73%)
Feb 16, 2021 214.04 216.94 213.83 215.03 2,892,893 +1.13(+0.53%)
Feb 12, 2021 214.00 214.70 212.99 213.90 2,781,300 -0.37(-0.17%)
Feb 11, 2021 214.54 214.80 212.40 214.27 2,583,315 -0.13(-0.06%)
Feb 10, 2021 216.88 217.31 213.81 214.40 3,159,826 -1.58(-0.73%)
Feb 09, 2021 212.07 216.18 211.77 215.98 3,046,656 +4.40(+2.08%)
Feb 08, 2021 212.53 212.99 209.96 211.58 2,696,034 -1.00(-0.47%)
Feb 05, 2021 212.59 214.18 212.01 212.58 2,600,200 +1.55(+0.73%)
Feb 04, 2021 210.00 212.11 208.67 211.03 2,777,507 +2.32(+1.11%)
Feb 03, 2021 208.35 209.99 207.93 208.71 3,019,208 -1.05(-0.50%)
Feb 02, 2021 208.09 212.63 207.65 209.76 2,783,112 +1.83(+0.88%)
Feb 01, 2021 208.48 209.69 206.60 207.93 2,811,453 +0.09(+0.04%)
Jan 29, 2021 205.11 209.40 203.11 207.84 5,203,300 +1.02(+0.49%)
Jan 28, 2021 208.63 210.36 205.13 206.82 5,400,844 -0.18(-0.09%)
Jan 27, 2021 212.39 213.15 207.00 207.00 5,460,511 -8.38(-3.89%)
Jan 26, 2021 212.51 215.51 212.17 215.38 2,880,493 +2.04(+0.96%)
Jan 25, 2021 212.22 214.05 210.56 213.34 2,615,309 -0.04(-0.02%)
Jan 22, 2021 212.51 214.14 211.17 213.38 2,196,400 -0.15(-0.07%)
Jan 21, 2021 214.06 215.96 213.32 213.53 2,674,902 -0.10(-0.05%)
Jan 20, 2021 210.15 214.41 209.63 213.63 4,075,457 +4.54(+2.17%)
Jan 19, 2021 210.68 211.00 207.88 209.09 3,330,257 -0.82(-0.39%)
Jan 15, 2021 207.97 210.70 207.42 209.91 3,593,700 +1.41(+0.68%)
Jan 14, 2021 212.10 212.67 208.00 208.50 3,660,138 -3.59(-1.69%)
Jan 13, 2021 210.91 213.13 210.90 212.09 2,069,775 +0.49(+0.23%)
Jan 12, 2021 213.69 214.33 210.94 211.60 2,950,925 -2.63(-1.23%)
Jan 11, 2021 215.09 216.12 213.12 214.23 2,545,383 -1.64(-0.76%)
Jan 08, 2021 212.90 216.12 212.23 215.87 2,639,100 +3.89(+1.84%)
Jan 07, 2021 213.22 213.22 210.56 211.98 3,141,637 +0.98(+0.46%)
Jan 06, 2021 211.30 211.71 209.03 211.00 3,082,878 -0.48(-0.23%)
Jan 05, 2021 210.18 211.95 209.62 211.48 2,573,978 +1.26(+0.60%)
Jan 04, 2021 214.49 214.72 208.22 210.22 4,054,680 -4.36(-2.03%)
Dec 31, 2020 214.58 214.58 214.58 1,853,905 +3.02(+1.43%)
Dec 30, 2020 212.96 213.36 211.28 211.56 1,853,905 -1.15(-0.54%)
Dec 29, 2020 214.64 215.78 212.45 212.71 1,665,339 -1.31(-0.61%)
Dec 28, 2020 212.99 214.88 212.19 214.02 2,549,698 +2.63(+1.24%)
Dec 24, 2020 212.12 212.74 211.14 211.39 1,047,600 -0.63(-0.30%)
Dec 23, 2020 212.30 213.43 211.79 212.02 1,658,071 +0.10(+0.05%)
Dec 22, 2020 211.20 212.90 210.37 211.92 2,772,767 +0.25(+0.12%)
Dec 21, 2020 210.62 212.55 208.01 211.67 4,341,377 -3.41(-1.59%)
Dec 18, 2020 215.15 216.85 213.82 215.08 7,929,000 +0.83(+0.39%)
Dec 17, 2020 215.39 215.79 213.53 214.25 2,558,267 +0.45(+0.21%)
Dec 16, 2020 214.88 217.51 213.66 213.80 2,680,339 -1.06(-0.49%)
Dec 15, 2020 213.22 216.21 212.74 214.86 3,798,261 +2.94(+1.39%)
Dec 14, 2020 210.73 214.74 210.21 211.92 4,742,921 +4.16(+2.00%)
Dec 11, 2020 207.47 208.94 206.73 207.76 2,770,800 -0.28(-0.13%)
Dec 10, 2020 208.50 208.76 207.07 208.04 2,946,324 -0.65(-0.31%)
Dec 09, 2020 209.49 209.53 207.33 208.69 3,010,873 +0.30(+0.14%)
Dec 08, 2020 206.55 209.10 206.41 208.39 2,707,265 -0.50(-0.24%)
Dec 07, 2020 208.53 209.11 206.19 208.89 3,824,709 -1.85(-0.88%)
Dec 04, 2020 211.60 213.38 210.10 210.74 3,151,000 -0.77(-0.36%)
Dec 03, 2020 210.94 213.23 210.56 211.51 3,728,980 +0.65(+0.31%)
Dec 02, 2020 214.00 214.40 209.13 210.86 6,221,379 -5.28(-2.44%)
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