Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

243.35 USD +2.85 (+1.19%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 235.75 237.73 234.67 237.46 2,938,276 +0.87(+0.37%)
Aug 30, 2021 237.34 237.76 235.85 236.59 2,244,366 -0.89(-0.37%)
Aug 27, 2021 237.43 238.35 236.37 237.48 1,784,024 +0.53(+0.22%)
Aug 26, 2021 238.79 238.91 235.92 236.95 2,008,035 -1.88(-0.79%)
Aug 25, 2021 237.93 239.60 237.84 238.83 1,668,052 +0.40(+0.17%)
Aug 24, 2021 240.39 240.39 238.32 238.43 1,687,277 -1.23(-0.51%)
Aug 23, 2021 239.46 240.07 237.99 239.66 2,086,845 +1.17(+0.49%)
Aug 20, 2021 236.96 239.39 236.32 238.49 1,990,060 +1.26(+0.53%)
Aug 19, 2021 236.68 238.12 236.07 237.23 1,455,390 -0.85(-0.36%)
Aug 18, 2021 239.44 239.74 237.78 238.08 2,215,548 -2.20(-0.92%)
Aug 17, 2021 240.35 240.84 238.21 240.28 1,651,593 -0.69(-0.29%)
Aug 16, 2021 239.00 241.05 238.56 240.97 2,175,343 +2.15(+0.90%)
Aug 13, 2021 236.79 239.00 236.27 238.82 1,699,656 +2.15(+0.91%)
Aug 12, 2021 236.00 236.76 235.05 236.67 1,490,940 +1.12(+0.48%)
Aug 11, 2021 234.19 235.94 233.75 235.55 1,969,004 +2.10(+0.90%)
Aug 10, 2021 235.10 235.10 233.24 233.45 2,027,590 -1.23(-0.52%)
Aug 09, 2021 235.79 236.07 234.03 234.68 2,092,060 -1.58(-0.67%)
Aug 06, 2021 236.68 237.14 235.67 236.26 1,558,759 -0.16(-0.07%)
Aug 05, 2021 235.74 236.81 234.34 236.42 2,228,197 +1.59(+0.68%)
Aug 04, 2021 236.45 236.60 233.05 234.83 2,240,057 -2.12(-0.89%)
Aug 03, 2021 239.56 239.95 235.25 236.95 3,299,828 -3.15(-1.31%)
Aug 02, 2021 244.24 244.68 239.69 240.10 2,693,706 -2.61(-1.08%)
Jul 30, 2021 243.85 245.41 242.21 242.71 2,336,832 -1.31(-0.54%)
Jul 29, 2021 243.32 245.20 242.98 244.02 2,572,095 +2.24(+0.93%)
Jul 28, 2021 242.50 243.79 239.35 241.78 4,946,883 -4.57(-1.86%)
Jul 27, 2021 244.17 247.05 244.06 246.35 3,132,453 +2.37(+0.97%)
Jul 26, 2021 242.00 244.57 241.60 243.98 2,637,455 +1.02(+0.42%)
Jul 23, 2021 240.13 245.05 239.60 242.96 3,996,454 +4.29(+1.80%)
Jul 22, 2021 235.65 239.68 235.16 238.67 2,537,439 +2.74(+1.16%)
Jul 21, 2021 235.98 238.11 235.22 235.93 2,146,862 +1.66(+0.71%)
Jul 20, 2021 230.65 235.52 230.21 234.27 3,274,496 +5.01(+2.19%)
Jul 19, 2021 232.38 233.32 226.42 229.26 3,774,216 -5.49(-2.34%)
Jul 16, 2021 237.79 237.88 234.38 234.75 1,681,193 -2.13(-0.90%)
Jul 15, 2021 236.59 237.39 234.92 236.88 2,165,951 -0.25(-0.11%)
Jul 14, 2021 237.03 239.05 236.64 237.13 1,993,263 +0.96(+0.41%)
Jul 13, 2021 235.66 237.47 235.20 236.17 1,884,059 +0.56(+0.24%)
Jul 12, 2021 234.59 236.24 234.50 235.61 2,158,653 -0.07(-0.03%)
Jul 09, 2021 234.07 236.23 233.06 235.68 2,560,714 +2.84(+1.22%)
Jul 08, 2021 232.95 233.83 231.94 232.84 1,932,598 -1.79(-0.76%)
Jul 07, 2021 231.92 234.99 231.72 234.63 2,069,114 +1.88(+0.81%)
Jul 06, 2021 233.66 233.90 231.00 232.75 1,762,243 -0.88(-0.38%)
Jul 02, 2021 233.08 234.11 232.44 233.63 1,851,575 +1.36(+0.59%)
Jul 01, 2021 231.41 232.40 230.75 232.27 2,210,388 +1.28(+0.55%)
Jun 30, 2021 230.92 232.25 230.60 230.99 2,450,719 +0.62(+0.27%)
Jun 29, 2021 231.53 231.71 230.05 230.37 1,932,083 -0.72(-0.31%)
Jun 28, 2021 232.67 232.75 230.01 231.09 2,901,781 -1.33(-0.57%)
Jun 25, 2021 232.74 233.41 232.34 232.42 3,000,124 -0.91(-0.39%)
Jun 24, 2021 234.10 235.16 232.74 233.33 1,839,848 +0.09(+0.04%)
Jun 23, 2021 233.30 234.45 232.70 233.24 1,701,510 -0.64(-0.27%)
Jun 22, 2021 233.49 234.86 232.43 233.88 1,758,401 +0.98(+0.42%)
Jun 21, 2021 230.63 233.23 229.47 232.90 2,193,034 +3.28(+1.43%)
Jun 18, 2021 231.99 232.89 228.82 229.62 4,408,245 -4.26(-1.82%)
Jun 17, 2021 235.08 236.27 233.28 233.88 1,895,678 -1.70(-0.72%)
Jun 16, 2021 237.21 237.28 233.78 235.58 2,951,708 -0.77(-0.33%)
Jun 15, 2021 237.52 237.81 235.66 236.35 1,948,405 -0.63(-0.27%)
Jun 14, 2021 237.18 237.77 234.81 236.98 1,836,733 +0.05(+0.02%)
Jun 11, 2021 235.00 237.50 234.71 236.93 2,654,370 +2.34(+1.00%)
Jun 10, 2021 232.05 234.90 231.93 234.59 2,533,993 +3.12(+1.35%)
Jun 09, 2021 232.98 234.32 231.45 231.47 1,982,244 -1.17(-0.50%)
Jun 08, 2021 231.50 233.98 231.34 232.64 2,106,451 +0.95(+0.41%)
Jun 07, 2021 234.00 234.07 231.16 231.69 1,877,039 -1.69(-0.72%)
Jun 04, 2021 233.44 233.80 232.07 233.38 1,615,437 +0.93(+0.40%)
Jun 03, 2021 232.57 232.76 230.15 232.45 3,249,471 -1.33(-0.57%)
Jun 02, 2021 233.97 234.33 232.81 233.78 3,171,991 +0.54(+0.23%)
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