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 (%)
Sep 29, 2017 157.51 158.04 156.12 156.68 3,670,057 -0.81(-0.51%)
Sep 28, 2017 156.16 158.31 155.48 157.49 4,210,238 +3.44(+2.23%)
Sep 27, 2017 154.69 154.05 3,915,940 +0.70(+0.46%)
Sep 26, 2017 156.25 156.84 153.27 153.35 6,420,017 -2.91(-1.86%)
Sep 25, 2017 158.47 158.69 156.10 156.26 3,661,334 -2.65(-1.67%)
Sep 22, 2017 158.88 159.74 158.56 158.91 2,442,658 -0.12(-0.08%)
Sep 21, 2017 159.87 160.09 158.51 159.03 2,503,437 -0.85(-0.53%)
Sep 20, 2017 157.90 159.89 157.76 159.88 3,641,043 +2.45(+1.56%)
Sep 19, 2017 157.27 157.90 156.33 157.43 3,554,601 +0.75(+0.48%)
Sep 18, 2017 157.72 157.79 156.35 156.68 3,832,243 -0.24(-0.15%)
Sep 15, 2017 157.79 158.00 156.88 156.92 7,424,706 -0.08(-0.05%)
Sep 14, 2017 157.00 157.35 156.05 157.00 3,109,655 +0.00(+0.00%)
Sep 13, 2017 156.74 157.77 156.00 157.00 4,705,601 +0.67(+0.43%)
Sep 12, 2017 160.21 160.72 155.77 156.33 10,321,568 -5.20(-3.22%)
Sep 11, 2017 160.00 161.72 159.92 161.53 2,333,314 +1.82(+1.14%)
Sep 08, 2017 159.53 160.38 159.18 159.71 2,984,223 -0.19(-0.12%)
Sep 07, 2017 158.47 160.07 158.33 159.90 2,965,378 +1.68(+1.06%)
Sep 06, 2017 159.23 159.37 158.22 158.22 4,143,348 -0.88(-0.55%)
Sep 05, 2017 159.00 159.78 158.07 159.10 4,005,591 -0.71(-0.44%)
Sep 01, 2017 159.87 160.20 159.50 159.81 1,878,291 -0.16(-0.10%)
Aug 31, 2017 159.77 160.00 159.35 159.97 2,716,814 +0.44(+0.28%)
Aug 30, 2017 158.40 159.64 158.32 159.53 2,236,471 +0.15(+0.09%)
Aug 29, 2017 159.20 159.76 158.73 159.38 3,282,971 -0.29(-0.18%)
Aug 28, 2017 159.04 159.96 158.66 159.67 2,025,233 +0.85(+0.54%)
Aug 25, 2017 158.89 159.34 158.53 158.82 2,019,582 +0.41(+0.26%)
Aug 24, 2017 159.11 159.68 158.33 158.41 1,634,784 -0.40(-0.25%)
Aug 23, 2017 159.30 159.37 158.38 158.81 2,190,674 -0.83(-0.52%)
Aug 22, 2017 158.50 159.94 158.39 159.64 2,122,579 +1.28(+0.81%)
Aug 21, 2017 158.17 158.64 157.54 158.36 2,195,074 +0.60(+0.38%)
Aug 18, 2017 157.99 158.28 157.03 157.76 2,595,695 -0.13(-0.08%)
Aug 17, 2017 158.75 159.53 157.81 157.89 3,071,552 -1.01(-0.64%)
Aug 16, 2017 157.89 159.38 157.60 158.90 2,921,762 +1.28(+0.81%)
Aug 15, 2017 157.84 158.58 157.34 157.62 2,160,072 +0.36(+0.23%)
Aug 14, 2017 157.45 157.90 156.52 157.26 2,808,951 -0.04(-0.03%)
Aug 11, 2017 156.88 158.40 156.63 157.30 2,925,044 +0.68(+0.43%)
Aug 10, 2017 154.33 157.20 154.25 156.62 3,874,300 +1.70(+1.10%)
Aug 09, 2017 155.30 155.68 154.35 154.92 3,006,441 +0.00(+0.00%)
Aug 08, 2017 154.67 155.24 154.10 154.92 4,216,228 -0.05(-0.03%)
Aug 07, 2017 154.14 155.39 154.00 154.97 3,252,004 +1.15(+0.75%)
Aug 04, 2017 154.61 154.82 153.23 153.82 4,435,402 -0.90(-0.58%)
Aug 03, 2017 156.56 156.77 154.41 154.72 3,666,046 -1.87(-1.19%)
Aug 02, 2017 153.76 156.65 153.71 156.59 3,325,986 +2.55(+1.66%)
Aug 01, 2017 154.98 155.90 153.71 154.04 4,181,870 -1.10(-0.71%)
Jul 31, 2017 155.92 156.42 154.85 155.14 4,280,364 -0.71(-0.46%)
Jul 28, 2017 156.36 156.66 155.07 155.85 3,964,456 -1.10(-0.70%)
Jul 27, 2017 156.42 157.43 155.54 156.95 4,623,821 +0.44(+0.28%)
Jul 26, 2017 158.76 159.00 155.68 156.51 4,677,963 -2.56(-1.61%)
Jul 25, 2017 157.75 159.98 156.54 159.07 9,511,152 +7.22(+4.75%)
Jul 24, 2017 154.00 154.21 151.77 151.85 5,303,156 -2.07(-1.34%)
Jul 21, 2017 154.06 154.68 153.32 153.92 3,522,350 -0.29(-0.19%)
Jul 20, 2017 154.03 155.22 153.58 154.21 2,240,178 +0.32(+0.21%)
Jul 19, 2017 154.13 154.46 153.48 153.89 3,072,177 -0.07(-0.05%)
Jul 18, 2017 155.00 155.27 153.37 153.96 3,890,515 -1.30(-0.84%)
Jul 17, 2017 155.43 155.44 154.70 155.26 2,408,743 -0.02(-0.01%)
Jul 14, 2017 154.99 155.50 154.73 155.28 2,440,151 +0.24(+0.15%)
Jul 13, 2017 156.49 156.54 154.34 155.04 3,169,726 -1.54(-0.98%)
Jul 12, 2017 155.41 156.75 155.27 156.58 2,094,759 +1.67(+1.08%)
Jul 11, 2017 155.09 155.88 154.01 154.91 2,008,830 -0.61(-0.39%)
Jul 10, 2017 156.28 156.53 155.16 155.52 2,402,582 -0.75(-0.48%)
Jul 07, 2017 153.37 156.56 153.15 156.27 4,117,750 +3.18(+2.08%)
Jul 06, 2017 152.70 153.46 152.33 153.09 2,019,470 +0.02(+0.01%)
Jul 05, 2017 152.82 153.57 151.99 153.07 2,497,334 +0.57(+0.37%)
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