Skip to main content

McDonald's Corp (NY: MCD )

281.44 -0.58 (-0.21%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 199.42 199.63 193.59 195.45 4,361,079 -4.05(-2.03%)
Dec 31, 2020 199.50 199.50 199.50 1,993,998 +2.81(+1.43%)
Dec 30, 2020 198.00 198.37 196.44 196.70 1,993,998 -1.07(-0.54%)
Dec 29, 2020 199.56 200.62 197.52 197.76 1,791,183 -1.22(-0.61%)
Dec 28, 2020 198.03 199.78 197.28 198.98 2,742,370 +2.44(+1.24%)
Dec 24, 2020 197.22 197.79 196.31 196.54 1,126,763 -0.59(-0.30%)
Dec 23, 2020 197.38 198.44 196.91 197.12 1,783,366 +0.09(+0.05%)
Dec 22, 2020 196.36 197.94 195.59 197.03 2,982,824 +0.23(+0.12%)
Dec 21, 2020 195.82 197.62 193.40 196.80 4,669,441 -3.17(-1.59%)
Dec 18, 2020 200.03 201.62 198.80 199.97 8,528,170 +0.77(+0.39%)
Dec 17, 2020 200.26 200.63 198.53 199.20 2,751,587 +0.42(+0.21%)
Dec 16, 2020 199.78 202.23 198.65 198.78 2,882,883 -0.99(-0.49%)
Dec 15, 2020 198.24 201.02 197.79 199.76 4,085,283 +2.73(+1.39%)
Dec 14, 2020 195.93 199.65 195.44 197.03 5,101,328 +3.87(+2.00%)
Dec 11, 2020 192.89 194.26 192.21 193.16 2,980,180 -0.26(-0.13%)
Dec 10, 2020 193.85 194.09 192.52 193.42 3,168,968 -0.60(-0.31%)
Dec 09, 2020 194.77 194.81 192.76 194.03 3,238,395 +0.28(+0.14%)
Dec 08, 2020 192.04 194.41 191.91 193.75 2,911,844 -0.47(-0.24%)
Dec 07, 2020 193.88 194.42 191.70 194.21 4,113,730 -1.72(-0.88%)
Dec 04, 2020 196.73 198.39 195.34 195.93 3,389,111 -0.72(-0.36%)
Dec 03, 2020 196.12 198.25 195.77 196.65 4,010,767 +0.61(+0.31%)
Dec 02, 2020 198.97 199.34 194.44 196.04 6,691,509 -4.91(-2.44%)
Dec 01, 2020 203.50 203.55 200.39 200.95 4,544,274 -1.21(-0.60%)
Nov 30, 2020 201.25 202.28 199.37 202.16 3,669,107 +0.37(+0.18%)
Nov 27, 2020 202.43 203.70 201.17 201.79 1,508,576 -0.93(-0.46%)
Nov 25, 2020 203.32 203.88 201.41 202.72 2,044,038 -0.34(-0.17%)
Nov 24, 2020 202.42 204.49 201.72 203.07 4,188,228 +2.50(+1.25%)
Nov 23, 2020 198.84 201.12 198.39 200.56 3,256,993 +2.69(+1.36%)
Nov 20, 2020 198.15 198.91 197.44 197.87 4,255,239 -0.94(-0.47%)
Nov 19, 2020 198.57 199.16 197.17 198.81 3,070,736 -0.38(-0.19%)
Nov 18, 2020 199.73 201.34 199.09 199.19 3,346,417 -0.45(-0.23%)
Nov 17, 2020 199.27 200.92 197.81 199.65 2,643,317 -0.67(-0.33%)
Nov 16, 2020 199.18 200.33 197.45 200.31 4,004,843 +3.19(+1.62%)
Nov 13, 2020 197.57 198.15 196.25 197.12 3,324,429 +0.19(+0.10%)
Nov 12, 2020 201.08 201.32 194.91 196.93 4,602,113 -4.57(-2.27%)
Nov 11, 2020 198.54 202.64 198.07 201.50 4,465,120 +4.34(+2.20%)
Nov 10, 2020 199.41 199.63 195.33 197.16 4,603,020 +0.09(+0.05%)
Nov 09, 2020 209.61 210.59 191.48 197.07 8,631,661 -3.09(-1.54%)
Nov 06, 2020 199.64 201.38 198.02 200.16 4,236,954 +0.23(+0.12%)
Nov 05, 2020 199.70 201.67 198.42 199.92 3,915,628 +1.33(+0.67%)
Nov 04, 2020 198.71 202.84 197.14 198.59 3,634,838 -1.78(-0.89%)
Nov 03, 2020 199.26 201.58 197.74 200.38 2,826,969 +3.92(+1.99%)
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.