Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

229.77 USD +1.83 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 161.18 161.63 159.94 160.01 4,878,898 -1.81(-1.12%)
May 30, 2018 161.41 162.10 160.82 161.82 2,396,547 +1.20(+0.75%)
May 29, 2018 162.43 162.72 160.21 160.62 3,196,218 -2.59(-1.59%)
May 25, 2018 163.21 163.21 163.21 0 +0.82(+0.50%)
May 24, 2018 161.11 162.60 160.44 162.39 3,377,530 +0.77(+0.48%)
May 23, 2018 159.70 161.65 159.16 161.62 3,835,029 +2.17(+1.36%)
May 22, 2018 162.06 162.09 159.16 159.45 3,224,003 -2.03(-1.26%)
May 21, 2018 161.78 161.97 160.61 161.48 2,423,925 +0.50(+0.31%)
May 18, 2018 161.68 162.84 160.55 160.98 2,318,045 -0.33(-0.20%)
May 17, 2018 162.63 163.23 160.73 161.31 2,975,505 -1.56(-0.96%)
May 16, 2018 163.24 163.94 161.74 162.87 2,522,035 -0.19(-0.12%)
May 15, 2018 164.27 164.65 162.33 163.06 3,471,278 -1.66(-1.01%)
May 14, 2018 165.65 165.98 164.32 164.72 2,537,289 -0.67(-0.41%)
May 11, 2018 165.00 165.98 164.85 165.39 2,258,462 +0.32(+0.19%)
May 10, 2018 164.45 165.64 164.31 165.07 1,675,108 +0.83(+0.51%)
May 09, 2018 165.00 165.20 163.05 164.24 2,762,488 -0.53(-0.32%)
May 08, 2018 164.44 165.59 163.75 164.77 2,794,939 -0.23(-0.14%)
May 07, 2018 166.77 167.30 164.65 165.00 3,378,890 -0.03(-0.02%)
May 04, 2018 159.95 165.45 159.90 165.03 4,283,643 +4.95(+3.09%)
May 03, 2018 160.60 160.84 159.08 160.08 3,449,291 -0.60(-0.37%)
May 02, 2018 162.15 163.20 160.44 160.68 4,316,154 -2.76(-1.69%)
May 01, 2018 166.38 166.50 162.10 163.44 6,559,768 -4.00(-2.39%)
Apr 30, 2018 164.69 167.95 163.75 167.44 12,952,756 +9.14(+5.77%)
Apr 27, 2018 159.48 159.85 158.21 158.30 4,141,496 -0.60(-0.38%)
Apr 26, 2018 156.46 159.46 155.65 158.90 3,680,610 +2.96(+1.90%)
Apr 25, 2018 157.09 157.34 155.01 155.94 3,709,843 -1.38(-0.88%)
Apr 24, 2018 159.75 159.83 156.76 157.32 2,904,359 -1.67(-1.05%)
Apr 23, 2018 158.97 159.69 158.15 158.99 3,051,816 +0.22(+0.14%)
Apr 20, 2018 159.33 160.73 158.51 158.77 3,961,213 -0.76(-0.48%)
Apr 19, 2018 161.61 162.10 158.78 159.53 3,276,621 -2.28(-1.41%)
Apr 18, 2018 162.59 163.31 161.74 161.81 2,503,078 -0.74(-0.46%)
Apr 17, 2018 162.39 163.48 162.06 162.55 2,861,760 +0.92(+0.57%)
Apr 16, 2018 161.30 162.44 160.86 161.63 3,115,186 -0.10(-0.06%)
Apr 13, 2018 162.16 163.16 161.26 161.73 2,452,777 +0.11(+0.07%)
Apr 12, 2018 163.59 165.40 161.54 161.62 5,178,201 -1.72(-1.05%)
Apr 11, 2018 162.50 164.06 162.27 163.34 2,710,970 +0.57(+0.35%)
Apr 10, 2018 162.83 163.96 162.05 162.77 3,925,448 +1.54(+0.96%)
Apr 09, 2018 162.22 163.57 161.06 161.23 3,581,401 -0.02(-0.01%)
Apr 06, 2018 162.42 163.78 160.91 161.25 4,321,878 -2.70(-1.65%)
Apr 05, 2018 162.40 164.56 161.75 163.95 4,500,685 +2.22(+1.37%)
Apr 04, 2018 158.50 162.15 157.88 161.73 4,886,472 +1.33(+0.83%)
Apr 03, 2018 157.98 160.53 157.30 160.40 4,719,250 +2.68(+1.70%)
Apr 02, 2018 158.27 160.16 155.25 157.72 6,960,127 +1.34(+0.86%)
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%)
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