Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 222.63 222.81 220.19 220.36 2,627,632 -0.49(-0.22%)
Apr 30, 2021 218.90 221.04 218.78 220.84 2,822,667 +0.81(+0.37%)
Apr 29, 2021 218.89 220.58 217.61 220.03 3,363,729 +2.62(+1.20%)
Apr 28, 2021 220.02 220.25 217.27 217.41 2,968,132 -2.40(-1.09%)
Apr 27, 2021 217.56 220.42 217.41 219.81 2,804,818 +2.50(+1.15%)
Apr 26, 2021 219.63 220.16 216.94 217.32 2,662,022 -2.12(-0.97%)
Apr 23, 2021 218.70 220.06 218.06 219.44 2,285,286 +1.52(+0.70%)
Apr 22, 2021 217.80 218.94 216.97 217.93 1,966,474 +0.65(+0.30%)
Apr 21, 2021 218.24 218.77 216.89 217.27 2,208,337 -0.70(-0.32%)
Apr 20, 2021 216.32 218.16 216.17 217.97 2,015,327 +1.12(+0.52%)
Apr 19, 2021 218.07 218.24 215.93 216.85 2,410,038 -1.19(-0.54%)
Apr 16, 2021 218.57 219.14 217.32 218.04 2,880,071 +1.68(+0.78%)
Apr 15, 2021 214.98 216.43 214.41 216.35 2,205,377 +0.91(+0.42%)
Apr 14, 2021 216.30 216.36 214.77 215.45 2,276,073 -0.94(-0.44%)
Apr 13, 2021 215.57 216.71 214.87 216.39 2,748,406 +0.34(+0.16%)
Apr 12, 2021 216.54 217.38 215.62 216.05 2,450,822 -0.49(-0.22%)
Apr 09, 2021 215.33 216.66 214.10 216.54 2,917,272 +1.15(+0.53%)
Apr 08, 2021 217.60 217.78 214.41 215.39 2,963,501 -2.21(-1.01%)
Apr 07, 2021 216.73 217.78 216.32 217.60 2,726,584 +0.66(+0.30%)
Apr 06, 2021 214.88 217.28 213.96 216.94 3,453,656 +2.86(+1.34%)
Apr 05, 2021 211.98 214.69 211.59 214.08 3,064,053 +3.41(+1.62%)
Apr 01, 2021 210.17 211.62 208.87 210.68 2,609,617 +1.00(+0.48%)
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%)
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.