Skip to main content

McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 229.37 230.84 227.83 228.30 2,484,328 -1.23(-0.54%)
Jul 29, 2021 228.87 230.64 228.55 229.53 2,734,440 +2.11(+0.93%)
Jul 28, 2021 228.10 229.32 225.14 227.43 5,259,120 -4.30(-1.86%)
Jul 27, 2021 229.67 232.38 229.57 231.72 3,330,167 +2.23(+0.97%)
Jul 26, 2021 227.63 230.05 227.25 229.50 2,803,925 +0.96(+0.42%)
Jul 23, 2021 225.87 230.50 225.38 228.53 4,248,702 +4.03(+1.80%)
Jul 22, 2021 221.66 225.46 221.20 224.50 2,697,597 +2.58(+1.16%)
Jul 21, 2021 221.97 223.97 221.25 221.92 2,282,367 +1.56(+0.71%)
Jul 20, 2021 216.96 221.54 216.55 220.36 3,481,175 +4.71(+2.19%)
Jul 19, 2021 218.58 219.46 212.98 215.65 4,012,437 -5.16(-2.34%)
Jul 16, 2021 223.67 223.76 220.47 220.81 1,787,306 -2.00(-0.90%)
Jul 15, 2021 222.54 223.30 220.97 222.82 2,302,661 -0.23(-0.11%)
Jul 14, 2021 222.96 224.86 222.59 223.05 2,119,073 +0.90(+0.41%)
Jul 13, 2021 221.67 223.37 221.23 222.15 2,002,977 +0.53(+0.24%)
Jul 12, 2021 220.66 222.21 220.58 221.62 2,294,902 -0.07(-0.03%)
Jul 09, 2021 220.17 222.21 219.22 221.69 2,722,341 +2.67(+1.22%)
Jul 08, 2021 219.12 219.95 218.17 219.02 2,054,579 -1.68(-0.76%)
Jul 07, 2021 218.15 221.04 217.96 220.70 2,199,712 +1.77(+0.81%)
Jul 06, 2021 219.79 220.01 217.28 218.93 1,873,472 -0.83(-0.38%)
Jul 02, 2021 219.24 220.21 218.64 219.76 1,968,442 +1.28(+0.59%)
Jul 01, 2021 217.67 218.60 217.05 218.48 2,349,903 +1.20(+0.55%)
Jun 30, 2021 217.21 218.46 216.91 217.28 2,605,403 +0.58(+0.27%)
Jun 29, 2021 217.78 217.95 216.39 216.69 2,054,032 -0.68(-0.31%)
Jun 28, 2021 218.86 218.93 216.35 217.37 3,084,935 -1.25(-0.57%)
Jun 25, 2021 218.92 219.55 218.55 218.62 3,189,485 -0.86(-0.39%)
Jun 24, 2021 220.20 221.20 218.92 219.48 1,955,975 +0.09(+0.04%)
Jun 23, 2021 219.45 220.53 218.88 219.39 1,808,905 -0.60(-0.27%)
Jun 22, 2021 219.63 220.92 218.63 219.99 1,869,387 +0.92(+0.42%)
Jun 21, 2021 216.94 219.38 215.85 219.07 2,331,454 +3.09(+1.43%)
Jun 18, 2021 218.22 219.06 215.24 215.99 4,686,484 -4.01(-1.82%)
Jun 17, 2021 221.12 222.24 219.43 219.99 2,015,329 -1.60(-0.72%)
Jun 16, 2021 223.13 223.19 219.90 221.59 3,138,014 -0.73(-0.33%)
Jun 15, 2021 223.42 223.69 221.67 222.32 2,071,384 -0.59(-0.27%)
Jun 14, 2021 223.10 223.65 220.87 222.91 1,952,663 +0.05(+0.02%)
Jun 11, 2021 221.05 223.40 220.78 222.86 2,821,908 +2.20(+1.00%)
Jun 10, 2021 218.27 220.95 218.16 220.66 2,693,933 +2.94(+1.35%)
Jun 09, 2021 219.15 220.41 217.71 217.73 2,107,359 -1.10(-0.50%)
Jun 08, 2021 217.76 220.09 217.60 218.83 2,239,406 +0.89(+0.41%)
Jun 07, 2021 220.11 220.17 217.44 217.93 1,995,513 -1.59(-0.72%)
Jun 04, 2021 219.58 219.92 218.29 219.52 1,717,400 +0.88(+0.40%)
Jun 03, 2021 218.76 218.94 216.49 218.65 3,454,571 -1.25(-0.57%)
Jun 02, 2021 220.08 220.42 219.01 219.90 3,372,200 +0.51(+0.23%)
Jun 01, 2021 221.97 221.98 218.92 219.39 2,736,818 -0.61(-0.28%)
May 28, 2021 220.23 220.49 218.65 220.00 3,033,792 +0.30(+0.14%)
May 27, 2021 217.97 219.91 217.40 219.70 5,604,727 +2.35(+1.08%)
May 26, 2021 218.70 218.70 217.18 217.35 1,672,265 +0.20(+0.09%)
May 25, 2021 217.19 217.75 215.82 217.16 2,866,904 +0.21(+0.10%)
May 24, 2021 216.58 217.63 216.11 216.94 1,949,219 +0.63(+0.29%)
May 21, 2021 217.42 218.34 215.45 216.32 2,780,728 -0.88(-0.41%)
May 20, 2021 215.83 218.92 215.68 217.20 2,020,858 +1.90(+0.88%)
May 19, 2021 215.37 215.74 213.45 215.30 3,171,701 -1.66(-0.77%)
May 18, 2021 216.92 218.20 216.70 216.96 3,114,085 +0.23(+0.11%)
May 17, 2021 215.91 217.31 215.39 216.73 1,743,580 -0.04(-0.02%)
May 14, 2021 215.82 217.63 215.60 216.76 2,077,177 +1.82(+0.85%)
May 13, 2021 213.29 216.16 213.17 214.94 3,013,734 +1.71(+0.80%)
May 12, 2021 217.13 218.50 212.88 213.23 3,418,406 -5.54(-2.53%)
May 11, 2021 222.15 222.45 217.21 218.77 3,237,484 -3.04(-1.37%)
May 10, 2021 219.93 222.56 219.93 221.81 2,171,091 +2.12(+0.97%)
May 07, 2021 219.83 220.51 218.89 219.68 1,503,873 -0.02(-0.01%)
May 06, 2021 220.34 220.44 218.12 219.70 1,959,138 -0.17(-0.08%)
May 05, 2021 219.01 220.16 216.62 219.87 2,214,183 +1.10(+0.50%)
May 04, 2021 219.49 220.89 218.19 218.77 2,704,283 -1.59(-0.72%)
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.