Skip to main content

McDonald's Corp (NY: MCD )

283.08 +1.06 (+0.38%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 229.86 232.78 229.36 232.27 4,576,917 +0.05(+0.02%)
Oct 28, 2021 230.24 232.78 229.42 232.23 3,647,479 +2.62(+1.14%)
Oct 27, 2021 228.02 231.40 225.94 229.61 5,633,988 +5.97(+2.67%)
Oct 26, 2021 224.63 223.37 223.64 3,241,312 -0.87(-0.39%)
Oct 25, 2021 226.30 226.31 223.71 224.51 3,360,136 -1.04(-0.46%)
Oct 22, 2021 227.70 229.14 225.13 225.55 3,471,345 -2.80(-1.23%)
Oct 21, 2021 227.19 228.83 226.37 228.35 2,856,808 +1.59(+0.70%)
Oct 20, 2021 227.40 229.53 226.35 226.76 3,213,031 -2.89(-1.26%)
Oct 19, 2021 230.07 230.74 228.47 229.65 2,189,890 +0.48(+0.21%)
Oct 18, 2021 229.31 230.29 228.09 229.16 2,625,616 +0.01(+0.00%)
Oct 15, 2021 231.98 233.06 228.91 229.15 2,711,356 -2.18(-0.94%)
Oct 14, 2021 229.75 232.15 228.95 231.33 2,656,037 +1.80(+0.78%)
Oct 13, 2021 230.12 230.69 226.93 229.53 3,398,112 -1.77(-0.76%)
Oct 12, 2021 234.34 235.16 230.97 231.30 2,481,068 -1.95(-0.84%)
Oct 11, 2021 234.69 235.67 233.13 233.25 1,589,917 -1.06(-0.45%)
Oct 08, 2021 235.77 236.13 233.75 234.31 1,784,105 -0.59(-0.25%)
Oct 07, 2021 234.59 236.44 234.29 234.90 2,562,351 +1.15(+0.49%)
Oct 06, 2021 231.34 233.78 229.88 233.74 2,227,538 +1.78(+0.77%)
Oct 05, 2021 230.78 233.53 229.87 231.96 2,603,903 +2.02(+0.88%)
Oct 04, 2021 228.97 231.57 228.78 229.94 2,364,337 +0.14(+0.06%)
Oct 01, 2021 229.93 231.46 227.26 229.80 2,194,744 +1.72(+0.75%)
Sep 30, 2021 231.54 232.15 228.02 228.07 3,317,120 -3.00(-1.30%)
Sep 29, 2021 231.17 232.43 230.00 231.07 1,817,274 +0.48(+0.21%)
Sep 28, 2021 233.92 234.32 229.78 230.59 3,179,628 -4.10(-1.75%)
Sep 27, 2021 232.70 235.44 232.01 234.70 2,604,054 +1.60(+0.69%)
Sep 24, 2021 233.31 234.01 231.98 233.10 2,652,319 +1.55(+0.67%)
Sep 23, 2021 230.56 232.65 230.36 231.55 3,109,454 +1.56(+0.68%)
Sep 22, 2021 228.73 232.57 228.41 229.99 3,554,102 +2.49(+1.09%)
Sep 21, 2021 227.03 229.25 226.46 227.50 2,122,544 +1.33(+0.59%)
Sep 20, 2021 226.91 228.88 223.85 226.16 4,809,468 -3.22(-1.40%)
Sep 17, 2021 230.66 231.40 228.80 229.38 5,028,754 -0.68(-0.30%)
Sep 16, 2021 227.30 230.42 226.98 230.06 3,605,316 +2.11(+0.93%)
Sep 15, 2021 227.47 228.23 225.30 227.95 2,650,780 -0.14(-0.06%)
Sep 14, 2021 228.66 229.15 226.55 228.09 2,128,859 -0.08(-0.03%)
Sep 13, 2021 227.81 228.73 226.87 228.17 2,425,474 +1.92(+0.85%)
Sep 10, 2021 227.33 228.27 226.12 226.25 2,156,685 +0.54(+0.24%)
Sep 09, 2021 225.53 228.38 224.91 225.71 3,163,500 -0.01(-0.00%)
Sep 08, 2021 224.00 226.51 223.24 225.72 2,873,393 +2.30(+1.03%)
Sep 07, 2021 225.71 225.71 223.19 223.42 1,924,102 -2.49(-1.10%)
Sep 03, 2021 225.50 226.69 224.67 225.91 1,415,836 -0.99(-0.44%)
Sep 02, 2021 226.27 226.98 225.49 226.90 2,262,574 +1.63(+0.72%)
Sep 01, 2021 225.02 226.12 224.38 225.28 2,322,664 +0.65(+0.29%)
Aug 31, 2021 223.00 224.88 221.98 224.62 3,106,211 +2.04(+0.92%)
Aug 30, 2021 223.28 223.68 221.89 222.58 2,385,649 -0.84(-0.37%)
Aug 27, 2021 223.37 224.23 222.38 223.42 1,896,328 +0.50(+0.22%)
Aug 26, 2021 224.65 224.77 221.95 222.92 2,134,441 -1.77(-0.79%)
Aug 25, 2021 223.84 225.41 223.75 224.69 1,773,056 +0.38(+0.17%)
Aug 24, 2021 226.15 226.15 224.21 224.31 1,793,491 -1.16(-0.51%)
Aug 23, 2021 225.28 225.85 223.89 225.47 2,218,212 +1.10(+0.49%)
Aug 20, 2021 222.93 225.21 222.32 224.37 2,115,334 +1.19(+0.53%)
Aug 19, 2021 222.66 224.02 222.09 223.18 1,547,007 -0.80(-0.36%)
Aug 18, 2021 225.26 225.54 223.70 223.98 2,355,017 -2.07(-0.92%)
Aug 17, 2021 226.12 226.58 224.10 226.05 1,755,561 -0.65(-0.29%)
Aug 16, 2021 224.85 226.78 224.43 226.70 2,312,281 +2.02(+0.90%)
Aug 13, 2021 222.77 224.85 222.28 224.68 1,806,649 +2.02(+0.91%)
Aug 12, 2021 222.02 222.74 221.13 222.65 1,584,795 +1.05(+0.48%)
Aug 11, 2021 220.32 221.97 219.91 221.60 2,092,953 +1.97(+0.90%)
Aug 10, 2021 221.18 221.18 219.42 219.62 2,155,227 -1.16(-0.52%)
Aug 09, 2021 221.83 222.09 220.17 220.78 2,223,755 -1.49(-0.67%)
Aug 06, 2021 222.66 223.10 221.71 222.27 1,656,883 -0.15(-0.07%)
Aug 05, 2021 221.78 222.79 220.46 222.42 2,368,462 +1.50(+0.68%)
Aug 04, 2021 222.45 222.59 219.25 220.92 2,381,069 -1.99(-0.89%)
Aug 03, 2021 225.37 225.74 221.32 222.92 3,507,552 -2.96(-1.31%)
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.