Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 209.55 211.87 209.54 209.68 3,809,686 -0.78(-0.37%)
Mar 30, 2021 211.54 212.37 209.75 210.46 2,585,302 -2.22(-1.04%)
Mar 29, 2021 210.32 213.17 209.82 212.68 3,868,892 +2.00(+0.95%)
Mar 26, 2021 209.73 210.74 208.07 210.68 3,488,327 +0.94(+0.45%)
Mar 25, 2021 210.62 210.78 208.08 209.73 3,473,964 +0.14(+0.07%)
Mar 24, 2021 210.78 212.37 209.58 209.59 2,610,931 -0.30(-0.14%)
Mar 23, 2021 209.51 211.79 209.31 209.89 2,986,675 -0.66(-0.31%)
Mar 22, 2021 208.97 212.27 208.28 210.54 4,511,107 +2.46(+1.18%)
Mar 19, 2021 208.38 210.65 206.74 208.08 8,251,851 -0.43(-0.21%)
Mar 18, 2021 209.24 210.81 207.12 208.51 3,479,258 -1.13(-0.54%)
Mar 17, 2021 210.07 210.39 205.81 209.65 5,601,851 +3.98(+1.93%)
Mar 16, 2021 205.41 207.02 203.15 205.67 3,830,614 -0.56(-0.27%)
Mar 15, 2021 199.86 206.32 199.72 206.23 5,859,379 +7.60(+3.82%)
Mar 12, 2021 198.36 200.41 197.78 198.64 3,012,519 +0.72(+0.36%)
Mar 11, 2021 200.84 201.34 197.84 197.92 3,866,869 -1.63(-0.82%)
Mar 10, 2021 195.37 199.84 194.80 199.54 3,683,461 +4.45(+2.28%)
Mar 09, 2021 197.04 197.57 194.84 195.09 3,895,629 -0.52(-0.27%)
Mar 08, 2021 194.30 197.00 193.77 195.62 3,373,832 +1.63(+0.84%)
Mar 05, 2021 192.47 194.79 189.86 193.99 3,857,128 +2.37(+1.24%)
Mar 04, 2021 192.85 194.10 189.65 191.62 4,192,265 -0.92(-0.48%)
Mar 03, 2021 194.13 195.50 192.34 192.54 3,727,138 -2.67(-1.37%)
Mar 02, 2021 194.58 196.35 192.88 195.20 3,224,091 +0.39(+0.20%)
Mar 01, 2021 193.97 196.80 193.97 194.81 3,022,516 +1.97(+1.02%)
Feb 26, 2021 197.15 197.98 192.84 192.84 5,701,884 -3.29(-1.68%)
Feb 25, 2021 197.76 197.96 195.00 196.13 3,364,481 -2.16(-1.09%)
Feb 24, 2021 196.03 199.06 195.64 198.29 3,104,742 +1.81(+0.92%)
Feb 23, 2021 199.43 200.54 195.65 196.47 3,486,722 -0.69(-0.35%)
Feb 22, 2021 196.64 198.03 194.96 197.16 3,130,711 -0.17(-0.09%)
Feb 19, 2021 200.16 200.57 197.08 197.33 3,421,916 -2.97(-1.48%)
Feb 18, 2021 198.31 200.69 197.71 200.29 2,338,074 +1.84(+0.93%)
Feb 17, 2021 198.93 199.79 197.69 198.45 3,554,499 -1.47(-0.73%)
Feb 16, 2021 199.00 201.70 198.81 199.92 3,111,500 +1.05(+0.53%)
Feb 12, 2021 198.97 199.62 198.03 198.87 2,991,474 -0.34(-0.17%)
Feb 11, 2021 199.47 199.71 197.48 199.22 2,778,528 -0.12(-0.06%)
Feb 10, 2021 201.64 202.04 198.79 199.34 3,398,604 -1.47(-0.73%)
Feb 09, 2021 197.17 200.99 196.89 200.81 3,276,882 +4.09(+2.08%)
Feb 08, 2021 197.60 198.03 195.21 196.72 2,899,765 -0.93(-0.47%)
Feb 05, 2021 197.65 199.13 197.12 197.65 2,796,689 +1.44(+0.73%)
Feb 04, 2021 195.25 197.21 194.01 196.20 2,987,394 +2.16(+1.11%)
Feb 03, 2021 193.71 195.24 193.32 194.05 3,247,360 -0.98(-0.50%)
Feb 02, 2021 193.47 197.69 193.06 195.02 2,993,423 +1.70(+0.88%)
Feb 01, 2021 193.83 194.96 192.09 193.32 3,023,905 +0.08(+0.04%)
Jan 29, 2021 190.70 194.69 188.84 193.24 5,596,497 +0.95(+0.49%)
Jan 28, 2021 193.97 195.58 190.72 192.29 5,808,969 -0.17(-0.09%)
Jan 27, 2021 197.47 198.18 192.46 192.46 5,873,145 -7.79(-3.89%)
Jan 26, 2021 197.58 200.37 197.26 200.25 3,099,640 +1.90(+0.96%)
Jan 25, 2021 197.31 199.01 195.77 198.35 2,812,939 -0.04(-0.02%)
Jan 22, 2021 197.58 199.09 196.33 198.39 2,362,375 -0.14(-0.07%)
Jan 21, 2021 199.02 200.79 198.33 198.53 2,877,036 -0.09(-0.05%)
Jan 20, 2021 195.38 199.35 194.90 198.62 4,383,426 +4.22(+2.17%)
Jan 19, 2021 195.88 196.18 193.28 194.40 3,581,925 -0.76(-0.39%)
Jan 15, 2021 193.36 195.90 192.85 195.16 3,865,264 +1.31(+0.68%)
Jan 14, 2021 197.20 197.73 193.39 193.85 3,936,723 -3.34(-1.69%)
Jan 13, 2021 196.09 198.16 196.08 197.19 2,226,181 +0.46(+0.23%)
Jan 12, 2021 198.68 199.27 196.12 196.73 3,173,917 -2.45(-1.23%)
Jan 11, 2021 199.98 200.94 198.15 199.18 2,737,729 -1.52(-0.76%)
Jan 08, 2021 197.94 200.94 197.32 200.70 2,838,528 +3.62(+1.83%)
Jan 07, 2021 198.24 198.24 195.77 197.09 3,379,040 +0.91(+0.46%)
Jan 06, 2021 196.46 196.84 194.34 196.18 3,315,841 -0.45(-0.23%)
Jan 05, 2021 195.41 197.06 194.89 196.62 2,768,483 +1.17(+0.60%)
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.