Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

240.50 USD +1.41 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 170.24 173.17 169.34 171.97 6,023,705 +1.54(+0.90%)
Nov 29, 2017 171.70 172.00 169.05 170.43 4,585,501 -0.91(-0.53%)
Nov 28, 2017 169.23 171.38 169.04 171.34 2,909,358 +2.38(+1.41%)
Nov 27, 2017 169.18 168.09 168.96 2,082,510 -0.15(-0.09%)
Nov 24, 2017 168.88 169.56 168.84 169.11 963,233 +0.06(+0.04%)
Nov 22, 2017 169.27 170.35 168.67 169.05 2,719,456 +0.75(+0.45%)
Nov 21, 2017 167.55 169.26 167.51 168.30 2,651,659 +1.37(+0.82%)
Nov 20, 2017 167.33 167.85 166.76 166.93 2,442,260 +0.21(+0.13%)
Nov 17, 2017 167.54 167.70 166.16 166.72 2,221,422 -1.37(-0.82%)
Nov 16, 2017 167.68 168.89 167.53 168.09 2,291,316 +0.77(+0.46%)
Nov 15, 2017 167.69 168.69 167.15 167.32 2,019,240 -0.79(-0.47%)
Nov 14, 2017 166.84 168.42 166.57 168.11 2,180,089 +0.74(+0.44%)
Nov 13, 2017 165.47 167.95 165.08 167.37 2,605,273 +1.78(+1.07%)
Nov 10, 2017 166.40 166.80 163.52 165.59 4,226,775 -1.41(-0.84%)
Nov 09, 2017 168.72 169.20 166.10 167.00 4,218,737 -3.10(-1.82%)
Nov 08, 2017 170.17 170.88 169.45 170.10 2,605,473 -0.67(-0.39%)
Nov 07, 2017 170.10 170.82 169.52 170.77 2,505,606 +0.70(+0.41%)
Nov 06, 2017 168.90 170.42 168.60 170.07 3,088,387 +1.42(+0.84%)
Nov 03, 2017 168.00 169.45 167.60 168.65 1,960,340 +0.55(+0.33%)
Nov 02, 2017 166.99 168.41 166.50 168.10 2,290,552 +1.73(+1.04%)
Nov 01, 2017 165.72 167.98 165.57 166.37 2,186,059 -0.54(-0.32%)
Oct 31, 2017 166.25 167.41 166.13 166.91 2,873,004 +0.68(+0.41%)
Oct 30, 2017 165.00 166.56 164.66 166.23 2,050,206 +0.84(+0.51%)
Oct 27, 2017 164.09 165.85 163.77 165.39 2,298,244 +1.38(+0.84%)
Oct 26, 2017 164.14 164.65 163.75 164.01 2,934,412 +0.43(+0.26%)
Oct 25, 2017 163.41 165.12 163.00 163.58 3,716,097 -0.30(-0.18%)
Oct 24, 2017 165.26 166.49 163.59 163.88 7,853,767 +0.54(+0.33%)
Oct 23, 2017 166.10 166.10 163.09 163.34 6,206,164 -2.96(-1.78%)
Oct 20, 2017 167.23 167.90 165.50 166.30 5,577,713 -0.20(-0.12%)
Oct 19, 2017 165.82 166.95 164.92 166.50 2,478,221 +0.73(+0.44%)
Oct 18, 2017 165.29 166.25 163.89 165.77 2,798,259 +0.37(+0.22%)
Oct 17, 2017 164.92 166.02 164.75 165.40 2,379,719 +0.39(+0.24%)
Oct 16, 2017 165.44 165.74 164.44 165.01 2,132,653 -0.36(-0.22%)
Oct 13, 2017 164.45 165.51 164.08 165.37 2,957,929 +1.46(+0.89%)
Oct 12, 2017 162.99 164.40 162.77 163.91 3,023,607 +0.76(+0.47%)
Oct 11, 2017 160.90 163.24 160.58 163.15 3,571,697 +2.57(+1.60%)
Oct 10, 2017 159.69 161.58 159.59 160.58 2,910,443 +0.46(+0.29%)
Oct 09, 2017 159.61 160.49 159.50 160.12 2,119,985 +0.52(+0.33%)
Oct 06, 2017 158.58 160.13 158.58 159.60 3,548,478 +0.80(+0.50%)
Oct 05, 2017 157.30 158.92 157.30 158.80 2,795,883 +1.59(+1.01%)
Oct 04, 2017 156.83 157.42 156.65 157.21 1,823,061 +0.35(+0.22%)
Oct 03, 2017 156.75 157.46 156.36 156.86 2,187,905 -0.10(-0.06%)
Oct 02, 2017 156.00 157.18 155.80 156.96 2,406,969 +0.28(+0.18%)
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%)
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