Skip to main content

McDonald's Corp (NY: MCD )

282.06 +0.04 (+0.01%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 231.50 232.11 227.98 228.04 3,317,643 -3.00(-1.30%)
Sep 29, 2021 231.13 232.39 229.97 231.04 1,817,560 +0.48(+0.21%)
Sep 28, 2021 233.88 234.28 229.74 230.55 3,180,129 -4.10(-1.75%)
Sep 27, 2021 232.66 235.41 231.98 234.66 2,604,464 +1.60(+0.69%)
Sep 24, 2021 233.27 233.97 231.94 233.06 2,652,737 +1.55(+0.67%)
Sep 23, 2021 230.53 232.62 230.33 231.51 3,109,944 +1.56(+0.68%)
Sep 22, 2021 228.69 232.53 228.37 229.95 3,554,663 +2.49(+1.09%)
Sep 21, 2021 226.99 229.21 226.42 227.46 2,122,879 +1.33(+0.59%)
Sep 20, 2021 226.88 228.84 223.81 226.13 4,810,227 -3.22(-1.40%)
Sep 17, 2021 230.62 231.37 228.77 229.34 5,029,547 -0.68(-0.30%)
Sep 16, 2021 227.26 230.38 226.94 230.03 3,605,885 +2.11(+0.93%)
Sep 15, 2021 227.43 228.19 225.27 227.92 2,651,198 -0.14(-0.06%)
Sep 14, 2021 228.62 229.12 226.52 228.06 2,129,195 -0.08(-0.03%)
Sep 13, 2021 227.77 228.69 226.84 228.13 2,425,856 +1.92(+0.85%)
Sep 10, 2021 227.29 228.24 226.08 226.21 2,157,025 +0.54(+0.24%)
Sep 09, 2021 225.49 228.34 224.88 225.67 3,163,999 -0.01(-0.00%)
Sep 08, 2021 223.96 226.48 223.21 225.68 2,873,847 +2.30(+1.03%)
Sep 07, 2021 225.67 225.67 223.16 223.38 1,924,406 -2.49(-1.10%)
Sep 03, 2021 225.47 226.66 224.63 225.87 1,416,059 -0.99(-0.44%)
Sep 02, 2021 226.23 226.94 225.46 226.87 2,262,930 +1.63(+0.72%)
Sep 01, 2021 224.98 226.08 224.35 225.24 2,323,031 +0.65(+0.29%)
Aug 31, 2021 222.97 224.84 221.95 224.59 3,106,701 +2.04(+0.92%)
Aug 30, 2021 223.25 223.64 221.85 222.54 2,386,026 -0.84(-0.37%)
Aug 27, 2021 223.33 224.20 222.34 223.38 1,896,628 +0.50(+0.22%)
Aug 26, 2021 224.61 224.73 221.91 222.88 2,134,778 -1.77(-0.79%)
Aug 25, 2021 223.80 225.38 223.72 224.65 1,773,336 +0.38(+0.17%)
Aug 24, 2021 226.12 226.12 224.17 224.27 1,793,774 -1.16(-0.51%)
Aug 23, 2021 225.24 225.82 223.86 225.43 2,218,562 +1.10(+0.49%)
Aug 20, 2021 222.89 225.18 222.29 224.33 2,115,668 +1.19(+0.53%)
Aug 19, 2021 222.63 223.98 222.05 223.15 1,547,251 -0.80(-0.36%)
Aug 18, 2021 225.22 225.51 223.66 223.94 2,355,389 -2.07(-0.92%)
Aug 17, 2021 226.08 226.54 224.07 226.01 1,755,838 -0.65(-0.29%)
Aug 16, 2021 224.81 226.74 224.40 226.66 2,312,646 +2.02(+0.90%)
Aug 13, 2021 222.73 224.81 222.24 224.64 1,806,934 +2.02(+0.91%)
Aug 12, 2021 221.99 222.70 221.09 222.62 1,585,045 +1.05(+0.48%)
Aug 11, 2021 220.29 221.93 219.87 221.56 2,093,283 +1.97(+0.90%)
Aug 10, 2021 221.14 221.14 219.39 219.59 2,155,567 -1.16(-0.52%)
Aug 09, 2021 221.79 222.05 220.13 220.75 2,224,106 -1.49(-0.67%)
Aug 06, 2021 222.63 223.06 221.68 222.23 1,657,144 -0.15(-0.07%)
Aug 05, 2021 221.74 222.75 220.43 222.38 2,368,836 +1.50(+0.68%)
Aug 04, 2021 222.41 222.55 219.21 220.89 2,381,445 -1.99(-0.89%)
Aug 03, 2021 225.34 225.70 221.28 222.88 3,508,106 -2.96(-1.31%)
Aug 02, 2021 229.74 230.15 225.46 225.84 2,863,727 -2.46(-1.08%)
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%)
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.