Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

240.78 USD +1.69 (+0.70%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 213.52 214.99 212.81 213.52 2,900,728 -1.39(-0.65%)
Aug 28, 2020 212.82 216.71 211.77 214.91 3,212,400 +2.72(+1.28%)
Aug 27, 2020 214.34 216.10 212.10 212.19 3,226,412 -1.57(-0.73%)
Aug 26, 2020 212.09 214.42 211.60 213.76 2,316,796 +1.11(+0.52%)
Aug 25, 2020 213.96 214.18 212.22 212.65 2,302,413 +0.03(+0.01%)
Aug 24, 2020 212.26 213.50 210.93 212.62 2,463,346 +1.05(+0.50%)
Aug 21, 2020 209.96 212.18 209.26 211.57 3,484,800 +1.69(+0.81%)
Aug 20, 2020 208.12 210.99 208.10 209.88 2,084,942 +0.37(+0.18%)
Aug 19, 2020 210.22 211.17 208.64 209.51 2,710,874 -0.81(-0.39%)
Aug 18, 2020 209.26 210.43 207.23 210.32 2,921,659 +1.65(+0.79%)
Aug 17, 2020 206.94 209.50 206.85 208.67 2,618,977 +1.64(+0.79%)
Aug 14, 2020 205.95 207.33 205.20 207.03 2,060,200 +0.54(+0.26%)
Aug 13, 2020 205.96 207.25 205.35 206.49 1,795,014 +0.47(+0.23%)
Aug 12, 2020 206.86 207.40 205.38 206.02 2,167,150 +1.02(+0.50%)
Aug 11, 2020 205.00 207.42 204.25 205.00 2,478,220 +0.88(+0.43%)
Aug 10, 2020 204.35 205.16 202.54 204.12 2,783,600 -0.48(-0.23%)
Aug 07, 2020 203.36 205.16 203.29 204.60 2,979,900 +1.42(+0.70%)
Aug 06, 2020 198.78 203.60 198.37 203.18 3,159,148 +3.92(+1.97%)
Aug 05, 2020 200.00 200.50 197.91 199.26 2,281,812 -0.10(-0.05%)
Aug 04, 2020 194.95 199.70 194.34 199.36 3,700,197 +4.96(+2.55%)
Aug 03, 2020 194.33 195.60 193.59 194.40 3,143,643 +0.12(+0.06%)
Jul 31, 2020 194.15 194.68 191.64 194.28 3,195,400 -1.13(-0.58%)
Jul 30, 2020 195.00 196.40 192.92 195.41 2,705,164 -0.80(-0.41%)
Jul 29, 2020 196.30 198.46 195.71 196.21 3,342,352 -0.03(-0.02%)
Jul 28, 2020 198.60 199.89 195.50 196.24 6,050,933 -5.20(-2.58%)
Jul 27, 2020 199.04 202.52 198.71 201.44 4,537,728 +2.72(+1.37%)
Jul 24, 2020 196.89 198.91 195.73 198.72 2,200,000 +1.17(+0.59%)
Jul 23, 2020 198.46 199.27 196.01 197.55 2,702,074 -1.07(-0.54%)
Jul 22, 2020 193.21 199.65 193.05 198.62 3,484,572 +5.64(+2.92%)
Jul 21, 2020 192.33 194.90 192.00 192.98 3,505,396 +1.37(+0.71%)
Jul 20, 2020 190.90 192.77 190.37 191.61 2,157,287 +0.13(+0.07%)
Jul 17, 2020 191.34 191.90 190.13 191.48 1,972,900 +0.56(+0.29%)
Jul 16, 2020 191.12 192.76 190.15 190.92 2,110,091 -0.85(-0.44%)
Jul 15, 2020 193.90 194.00 189.88 191.77 3,734,986 +1.05(+0.55%)
Jul 14, 2020 185.09 190.84 184.73 190.72 4,137,922 +5.80(+3.14%)
Jul 13, 2020 185.60 188.95 184.71 184.92 3,220,924 +0.04(+0.02%)
Jul 10, 2020 183.78 185.44 183.01 184.88 2,714,400 +0.55(+0.30%)
Jul 09, 2020 186.22 186.59 182.62 184.33 2,332,427 -1.52(-0.82%)
Jul 08, 2020 185.50 187.23 184.75 185.85 2,775,741 +0.03(+0.02%)
Jul 07, 2020 187.37 187.85 185.25 185.82 2,399,145 -2.68(-1.42%)
Jul 06, 2020 186.00 188.72 184.14 188.50 3,171,048 +4.98(+2.71%)
Jul 02, 2020 187.00 187.00 182.86 183.52 2,690,100 -1.14(-0.62%)
Jul 01, 2020 184.95 186.44 183.72 184.66 2,193,209 +0.19(+0.10%)
Jun 30, 2020 182.92 185.20 181.89 184.47 3,163,138 +1.67(+0.91%)
Jun 29, 2020 180.57 182.83 179.17 182.80 2,622,128 +3.06(+1.70%)
Jun 26, 2020 182.37 182.81 178.88 179.74 5,107,300 -3.02(-1.65%)
Jun 25, 2020 183.51 184.08 180.32 182.76 3,144,199 -1.53(-0.83%)
Jun 24, 2020 184.96 185.71 181.34 184.29 4,146,134 -2.33(-1.25%)
Jun 23, 2020 189.55 189.73 186.32 186.62 2,951,463 -0.84(-0.45%)
Jun 22, 2020 186.00 187.77 184.89 187.46 3,221,967 +0.90(+0.48%)
Jun 19, 2020 192.29 192.36 186.53 186.56 6,264,800 -2.93(-1.55%)
Jun 18, 2020 190.01 190.74 187.89 189.49 3,152,795 -1.30(-0.68%)
Jun 17, 2020 191.92 192.88 190.42 190.79 3,153,111 +0.47(+0.25%)
Jun 16, 2020 192.00 193.50 187.51 190.32 5,432,366 +0.83(+0.44%)
Jun 15, 2020 184.60 190.12 184.13 189.49 4,499,463 +0.32(+0.17%)
Jun 12, 2020 191.67 191.67 185.45 189.17 4,108,500 +1.66(+0.89%)
Jun 11, 2020 190.90 192.91 186.33 187.51 5,794,008 -8.29(-4.23%)
Jun 10, 2020 199.13 199.55 195.67 195.80 3,455,183 -3.72(-1.86%)
Jun 09, 2020 200.37 201.57 199.01 199.52 3,728,196 -3.13(-1.54%)
Jun 08, 2020 195.68 202.73 195.64 202.65 4,443,587 +5.49(+2.78%)
Jun 05, 2020 198.00 200.15 196.27 197.16 4,728,300 +3.92(+2.03%)
Jun 04, 2020 192.32 194.26 191.62 193.24 3,469,219 -0.05(-0.03%)
Jun 03, 2020 188.47 193.81 188.09 193.29 3,880,761 +5.70(+3.04%)
Jun 02, 2020 188.40 188.56 186.09 187.59 3,123,611 +0.18(+0.10%)
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