Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

235.58 USD -0.77 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 156.38 156.38 156.38 0 -2.03(-1.28%)
Mar 28, 2018 157.84 159.76 157.82 158.41 3,913,087 +0.93(+0.59%)
Mar 27, 2018 158.50 159.77 156.47 157.48 3,519,139 -0.53(-0.34%)
Mar 26, 2018 156.21 158.19 156.21 158.01 3,476,841 +3.03(+1.96%)
Mar 23, 2018 157.59 158.08 154.92 154.98 3,447,383 -2.06(-1.31%)
Mar 22, 2018 157.85 159.12 156.85 157.04 3,668,174 -1.62(-1.02%)
Mar 21, 2018 160.00 160.41 158.29 158.66 3,871,652 -0.72(-0.45%)
Mar 20, 2018 159.75 160.67 159.25 159.38 3,105,127 +0.37(+0.23%)
Mar 19, 2018 162.00 162.36 158.21 159.01 4,307,277 -3.35(-2.06%)
Mar 16, 2018 161.88 163.23 161.58 162.36 14,293,754 +0.75(+0.46%)
Mar 15, 2018 158.71 162.15 158.59 161.61 5,925,558 +3.37(+2.13%)
Mar 14, 2018 159.00 159.51 157.24 158.24 3,878,905 +0.02(+0.01%)
Mar 13, 2018 158.56 159.89 158.21 158.22 4,333,021 +0.48(+0.30%)
Mar 12, 2018 157.74 159.45 157.51 157.74 4,461,494 +0.50(+0.32%)
Mar 09, 2018 155.62 157.73 154.84 157.24 5,076,480 +2.80(+1.81%)
Mar 08, 2018 152.73 154.61 152.66 154.44 4,289,101 +2.06(+1.35%)
Mar 07, 2018 152.74 152.38 4,381,869 +1.18(+0.78%)
Mar 06, 2018 151.25 151.71 150.15 151.20 5,011,658 +0.17(+0.11%)
Mar 05, 2018 148.28 151.48 147.92 151.03 6,391,481 +2.76(+1.86%)
Mar 02, 2018 148.91 150.45 146.84 148.27 11,754,262 -7.43(-4.77%)
Mar 01, 2018 157.80 160.43 155.21 155.70 5,608,225 -2.04(-1.29%)
Feb 28, 2018 160.43 161.21 157.72 157.74 6,113,545 -2.92(-1.82%)
Feb 27, 2018 164.19 164.50 160.65 160.66 4,906,809 -2.92(-1.79%)
Feb 26, 2018 164.00 164.75 162.30 163.58 4,524,439 +0.52(+0.32%)
Feb 23, 2018 161.44 163.31 161.44 163.06 4,272,364 +2.40(+1.49%)
Feb 22, 2018 161.40 160.66 4,397,924 +2.02(+1.27%)
Feb 21, 2018 157.76 161.32 157.60 158.64 7,830,331 +1.48(+0.94%)
Feb 20, 2018 157.00 159.16 156.28 157.16 5,210,926 -0.63(-0.40%)
Feb 16, 2018 157.79 157.79 157.79 0 -2.99(-1.86%)
Feb 15, 2018 161.43 159.04 160.78 5,011,979 +0.79(+0.49%)
Feb 14, 2018 161.44 162.02 159.68 159.99 5,857,102 -2.41(-1.48%)
Feb 13, 2018 163.00 163.83 161.72 162.40 5,403,227 -1.50(-0.92%)
Feb 12, 2018 162.37 165.89 161.50 163.90 5,254,872 +3.10(+1.93%)
Feb 09, 2018 159.98 161.98 155.23 160.80 7,187,079 +1.83(+1.15%)
Feb 08, 2018 165.69 165.73 158.76 158.97 5,429,460 -6.74(-4.07%)
Feb 07, 2018 164.86 168.26 164.61 165.71 4,974,003 +0.53(+0.32%)
Feb 06, 2018 158.35 166.00 158.25 165.18 6,809,657 +0.57(+0.35%)
Feb 05, 2018 168.61 169.32 154.01 164.60 7,243,656 -4.78(-2.82%)
Feb 02, 2018 170.80 172.73 168.99 169.38 4,604,454 -2.52(-1.47%)
Feb 01, 2018 170.27 173.54 168.89 171.90 4,750,728 +0.76(+0.44%)
Jan 31, 2018 173.60 174.29 170.27 171.14 7,003,052 -1.34(-0.78%)
Jan 30, 2018 177.10 177.67 170.85 172.48 9,608,660 -5.29(-2.98%)
Jan 29, 2018 178.30 178.70 177.24 177.77 6,084,121 -0.59(-0.33%)
Jan 26, 2018 175.67 178.40 175.01 178.36 3,957,724 +2.70(+1.54%)
Jan 25, 2018 176.40 176.62 175.30 175.66 2,815,779 -0.46(-0.26%)
Jan 24, 2018 177.30 177.30 175.26 176.12 2,750,947 -0.69(-0.39%)
Jan 23, 2018 175.57 177.75 174.85 176.81 2,978,805 +0.60(+0.34%)
Jan 22, 2018 175.97 176.83 175.60 176.21 3,216,384 +0.09(+0.05%)
Jan 19, 2018 174.99 176.64 174.40 176.12 3,746,267 +1.55(+0.89%)
Jan 18, 2018 175.19 175.45 173.90 174.57 2,154,054 -0.41(-0.23%)
Jan 17, 2018 174.35 175.67 173.88 174.98 4,129,407 +1.30(+0.75%)
Jan 16, 2018 173.62 174.41 172.88 173.68 3,662,082 +0.11(+0.06%)
Jan 12, 2018 173.57 173.57 173.57 0 +0.18(+0.10%)
Jan 11, 2018 173.56 174.55 172.10 173.39 3,077,113 -0.12(-0.07%)
Jan 10, 2018 173.50 174.00 172.47 173.51 2,173,176 -0.03(-0.02%)
Jan 09, 2018 174.23 174.23 173.01 173.54 2,673,967 -0.39(-0.22%)
Jan 08, 2018 173.74 174.21 172.93 173.93 2,060,258 -0.12(-0.07%)
Jan 05, 2018 174.00 175.00 173.40 174.05 3,737,690 +0.35(+0.20%)
Jan 04, 2018 173.24 174.13 172.73 173.70 2,756,169 +1.21(+0.70%)
Jan 03, 2018 173.23 173.64 172.00 172.49 3,789,382 -0.73(-0.42%)
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