Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 178.40 178.88 176.09 178.52 3,477,520 -1.04(-0.58%)
Jul 30, 2020 179.18 180.47 177.27 179.56 2,944,001 -0.74(-0.41%)
Jul 29, 2020 180.38 182.36 179.83 180.29 3,637,446 -0.03(-0.02%)
Jul 28, 2020 182.49 183.67 179.64 180.32 6,585,167 -4.78(-2.58%)
Jul 27, 2020 182.89 186.09 182.59 185.10 4,938,362 +2.50(+1.37%)
Jul 24, 2020 180.92 182.77 179.85 182.60 2,394,237 +1.08(+0.59%)
Jul 23, 2020 182.36 183.10 180.11 181.52 2,940,638 -0.98(-0.54%)
Jul 22, 2020 177.53 183.45 177.39 182.51 3,792,223 +5.18(+2.92%)
Jul 21, 2020 176.73 179.09 176.42 177.32 3,814,885 +1.26(+0.72%)
Jul 20, 2020 175.41 177.13 174.93 176.06 2,347,752 +0.12(+0.07%)
Jul 17, 2020 175.82 176.33 174.71 175.95 2,147,086 +0.51(+0.29%)
Jul 16, 2020 175.62 177.12 174.72 175.43 2,296,390 -0.78(-0.44%)
Jul 15, 2020 178.17 178.26 174.48 176.21 4,064,746 +0.96(+0.55%)
Jul 14, 2020 170.07 175.36 169.74 175.25 4,503,257 +5.33(+3.14%)
Jul 13, 2020 170.54 173.62 169.72 169.92 3,505,297 +0.04(+0.02%)
Jul 10, 2020 168.87 170.40 168.16 169.88 2,954,053 +0.50(+0.30%)
Jul 09, 2020 171.11 171.45 167.81 169.38 2,538,355 -1.40(-0.82%)
Jul 08, 2020 170.45 172.04 169.76 170.77 3,020,809 +0.03(+0.02%)
Jul 07, 2020 172.17 172.61 170.22 170.75 2,610,964 -2.46(-1.42%)
Jul 06, 2020 170.91 173.41 169.20 173.21 3,451,018 +4.58(+2.71%)
Jul 02, 2020 171.83 171.83 168.03 168.63 2,927,607 -1.05(-0.62%)
Jul 01, 2020 169.95 171.31 168.81 169.68 2,386,846 +0.17(+0.10%)
Jun 30, 2020 168.08 170.18 167.13 169.50 3,442,410 +1.53(+0.91%)
Jun 29, 2020 165.92 168.00 164.63 167.97 2,853,634 +2.81(+1.70%)
Jun 26, 2020 167.57 167.98 164.37 165.16 5,558,221 -2.78(-1.65%)
Jun 25, 2020 168.62 169.15 165.69 167.93 3,421,798 -1.41(-0.83%)
Jun 24, 2020 169.96 170.64 166.63 169.34 4,512,194 -2.14(-1.25%)
Jun 23, 2020 174.17 174.34 171.20 171.48 3,212,046 -0.77(-0.45%)
Jun 22, 2020 170.91 172.54 169.89 172.25 3,506,433 +0.83(+0.48%)
Jun 19, 2020 176.69 176.75 171.40 171.43 6,817,916 -2.69(-1.55%)
Jun 18, 2020 174.59 175.27 172.65 174.12 3,431,153 -1.20(-0.68%)
Jun 17, 2020 176.35 177.23 174.97 175.31 3,431,497 +0.43(+0.25%)
Jun 16, 2020 176.42 177.80 172.30 174.88 5,911,987 +0.76(+0.44%)
Jun 15, 2020 169.62 174.70 169.19 174.12 4,896,718 +0.29(+0.17%)
Jun 12, 2020 176.12 176.12 170.41 173.82 4,471,237 +1.53(+0.89%)
Jun 11, 2020 175.41 177.26 171.21 172.30 6,305,558 -7.62(-4.23%)
Jun 10, 2020 182.97 183.36 179.80 179.91 3,760,239 -3.42(-1.86%)
Jun 09, 2020 184.12 185.22 182.87 183.33 4,057,356 -2.88(-1.54%)
Jun 08, 2020 179.81 186.28 179.77 186.21 4,835,909 +5.05(+2.78%)
Jun 05, 2020 181.94 183.91 180.35 181.16 5,145,759 +3.60(+2.03%)
Jun 04, 2020 176.72 178.50 176.07 177.56 3,775,514 -0.05(-0.03%)
Jun 03, 2020 173.18 178.09 172.83 177.61 4,223,391 +5.24(+3.04%)
Jun 02, 2020 173.12 173.26 170.99 172.37 3,399,393 +0.17(+0.10%)
Jun 01, 2020 171.56 172.60 170.54 172.21 2,360,026 +1.00(+0.59%)
May 29, 2020 172.22 173.39 170.64 171.20 6,223,928 -1.07(-0.62%)
May 28, 2020 172.90 173.87 170.44 172.27 3,908,946 +0.92(+0.54%)
May 27, 2020 172.28 172.29 169.11 171.35 4,374,141 +2.63(+1.56%)
May 26, 2020 173.06 174.03 168.17 168.72 4,371,660 +0.39(+0.23%)
May 22, 2020 168.39 169.19 167.20 168.33 2,711,584 -0.61(-0.36%)
May 21, 2020 168.12 169.30 166.22 168.94 3,192,127 +0.89(+0.53%)
May 20, 2020 166.13 168.50 164.82 168.04 5,390,735 +4.14(+2.52%)
May 19, 2020 164.41 165.63 162.54 163.91 3,686,282 -0.24(-0.14%)
May 18, 2020 164.36 165.35 162.58 164.15 5,097,677 +5.50(+3.46%)
May 15, 2020 157.96 159.47 156.71 158.65 7,536,915 -1.46(-0.91%)
May 14, 2020 155.36 160.34 153.21 160.11 5,333,030 +2.36(+1.50%)
May 13, 2020 160.81 161.17 156.10 157.75 5,179,810 -3.40(-2.11%)
May 12, 2020 166.10 166.67 161.05 161.14 3,950,996 -3.96(-2.40%)
May 11, 2020 163.73 166.93 162.95 165.10 2,880,966 -0.32(-0.19%)
May 08, 2020 167.22 167.43 164.22 165.42 3,737,782 +0.10(+0.06%)
May 07, 2020 163.84 165.73 162.75 165.32 3,330,338 +3.79(+2.34%)
May 06, 2020 164.85 165.32 161.44 161.54 4,289,633 -2.07(-1.27%)
May 05, 2020 167.52 167.82 163.49 163.61 4,193,429 -2.40(-1.45%)
May 04, 2020 165.50 166.55 163.27 166.01 4,411,389 -0.72(-0.43%)
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.