Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

229.62 USD -4.26 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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