McDonald's Corp (NY: MCD )

245.95 USD -2.97 (-1.19%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 230.92 232.25 230.60 230.99 2,450,719 +0.62(+0.27%)
Jun 29, 2021 231.53 231.71 230.05 230.37 1,932,083 -0.72(-0.31%)
Jun 28, 2021 232.67 232.75 230.01 231.09 2,901,781 -1.33(-0.57%)
Jun 25, 2021 232.74 233.41 232.34 232.42 3,000,124 -0.91(-0.39%)
Jun 24, 2021 234.10 235.16 232.74 233.33 1,839,848 +0.09(+0.04%)
Jun 23, 2021 233.30 234.45 232.70 233.24 1,701,510 -0.64(-0.27%)
Jun 22, 2021 233.49 234.86 232.43 233.88 1,758,401 +0.98(+0.42%)
Jun 21, 2021 230.63 233.23 229.47 232.90 2,193,034 +3.28(+1.43%)
Jun 18, 2021 231.99 232.89 228.82 229.62 4,408,245 -4.26(-1.82%)
Jun 17, 2021 235.08 236.27 233.28 233.88 1,895,678 -1.70(-0.72%)
Jun 16, 2021 237.21 237.28 233.78 235.58 2,951,708 -0.77(-0.33%)
Jun 15, 2021 237.52 237.81 235.66 236.35 1,948,405 -0.63(-0.27%)
Jun 14, 2021 237.18 237.77 234.81 236.98 1,836,733 +0.05(+0.02%)
Jun 11, 2021 235.00 237.50 234.71 236.93 2,654,370 +2.34(+1.00%)
Jun 10, 2021 232.05 234.90 231.93 234.59 2,533,993 +3.12(+1.35%)
Jun 09, 2021 232.98 234.32 231.45 231.47 1,982,244 -1.17(-0.50%)
Jun 08, 2021 231.50 233.98 231.34 232.64 2,106,451 +0.95(+0.41%)
Jun 07, 2021 234.00 234.07 231.16 231.69 1,877,039 -1.69(-0.72%)
Jun 04, 2021 233.44 233.80 232.07 233.38 1,615,437 +0.93(+0.40%)
Jun 03, 2021 232.57 232.76 230.15 232.45 3,249,471 -1.33(-0.57%)
Jun 02, 2021 233.97 234.33 232.81 233.78 3,171,991 +0.54(+0.23%)
Jun 01, 2021 235.98 235.99 232.74 233.24 2,574,332 -0.65(-0.28%)
May 28, 2021 234.13 234.41 232.45 233.89 2,853,674 -0.97(-0.41%)
May 27, 2021 233.01 235.08 232.40 234.86 5,243,014 +2.51(+1.08%)
May 26, 2021 233.79 233.79 232.16 232.35 1,564,342 +0.21(+0.09%)
May 25, 2021 232.17 232.77 230.71 232.14 2,681,882 +0.23(+0.10%)
May 24, 2021 231.52 232.65 231.02 231.91 1,823,422 +0.67(+0.29%)
May 21, 2021 232.42 233.40 230.31 231.24 2,601,268 -0.94(-0.40%)
May 20, 2021 230.72 234.02 230.56 232.18 1,890,438 +2.03(+0.88%)
May 19, 2021 230.23 230.62 228.18 230.15 2,967,009 -1.78(-0.77%)
May 18, 2021 231.89 233.25 231.65 231.93 2,913,111 +0.25(+0.11%)
May 17, 2021 230.81 232.30 230.25 231.68 1,631,055 -0.04(-0.02%)
May 14, 2021 230.71 232.64 230.47 231.72 1,943,122 +1.95(+0.85%)
May 13, 2021 228.00 231.08 227.88 229.77 2,819,236 +1.83(+0.80%)
May 12, 2021 232.11 233.57 227.57 227.94 3,197,792 -5.92(-2.53%)
May 11, 2021 237.48 237.80 232.20 233.86 3,028,546 -3.25(-1.37%)
May 10, 2021 235.10 237.92 235.10 237.11 2,030,975 +2.27(+0.97%)
May 07, 2021 235.00 235.72 233.99 234.84 1,406,818 -0.02(-0.01%)
May 06, 2021 235.54 235.65 233.17 234.86 1,832,701 -0.18(-0.08%)
May 05, 2021 234.12 235.35 231.56 235.04 2,071,286 +1.18(+0.50%)
May 04, 2021 234.63 236.13 233.24 233.86 2,529,756 -1.70(-0.72%)
May 03, 2021 237.99 238.18 235.38 235.56 2,458,052 -0.52(-0.22%)
Apr 30, 2021 234.00 236.29 233.87 236.08 2,640,500 +0.87(+0.37%)
Apr 29, 2021 233.99 235.80 232.62 235.21 3,146,644 +2.80(+1.20%)
Apr 28, 2021 235.20 235.45 232.26 232.41 2,776,577 -2.57(-1.09%)
Apr 27, 2021 232.57 235.63 232.41 234.98 2,623,803 +2.67(+1.15%)
Apr 26, 2021 234.78 235.35 231.91 232.31 2,490,223 -2.27(-0.97%)
Apr 23, 2021 233.79 235.24 233.10 234.58 2,137,800 +1.62(+0.70%)
Apr 22, 2021 232.83 234.04 231.94 232.96 1,839,564 +0.70(+0.30%)
Apr 21, 2021 233.30 233.86 231.85 232.26 2,065,817 -0.75(-0.32%)
Apr 20, 2021 231.24 233.21 231.08 233.01 1,885,264 +1.20(+0.52%)
Apr 19, 2021 233.12 233.29 230.83 231.81 2,254,501 -1.27(-0.54%)
Apr 16, 2021 233.65 234.26 232.31 233.08 2,694,200 +1.80(+0.78%)
Apr 15, 2021 229.81 231.36 229.20 231.28 2,063,048 +0.97(+0.42%)
Apr 14, 2021 231.22 231.29 229.59 230.31 2,129,182 -1.01(-0.44%)
Apr 13, 2021 230.44 231.66 229.69 231.32 2,571,032 +0.36(+0.16%)
Apr 12, 2021 231.48 232.38 230.49 230.96 2,292,653 -0.52(-0.22%)
Apr 09, 2021 230.19 231.61 228.87 231.48 2,729,000 +1.23(+0.53%)
Apr 08, 2021 232.61 232.80 229.20 230.25 2,772,245 -2.36(-1.01%)
Apr 07, 2021 231.68 232.81 231.24 232.61 2,550,618 +0.70(+0.30%)
Apr 06, 2021 229.71 232.27 228.72 231.91 3,230,767 +3.06(+1.34%)
Apr 05, 2021 226.60 229.50 226.19 228.85 2,866,308 +3.64(+1.62%)
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.