Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 231.54 232.15 228.02 228.07 3,317,120 -3.00(-1.30%)
Sep 29, 2021 231.17 232.43 230.00 231.07 1,817,274 +0.48(+0.21%)
Sep 28, 2021 233.92 234.32 229.78 230.59 3,179,628 -4.10(-1.75%)
Sep 27, 2021 232.70 235.44 232.01 234.70 2,604,054 +1.60(+0.69%)
Sep 24, 2021 233.31 234.01 231.98 233.10 2,652,319 +1.55(+0.67%)
Sep 23, 2021 230.56 232.65 230.36 231.55 3,109,454 +1.56(+0.68%)
Sep 22, 2021 228.73 232.57 228.41 229.99 3,554,102 +2.49(+1.09%)
Sep 21, 2021 227.03 229.25 226.46 227.50 2,122,544 +1.33(+0.59%)
Sep 20, 2021 226.91 228.88 223.85 226.16 4,809,468 -3.22(-1.40%)
Sep 17, 2021 230.66 231.40 228.80 229.38 5,028,754 -0.68(-0.30%)
Sep 16, 2021 227.30 230.42 226.98 230.06 3,605,316 +2.11(+0.93%)
Sep 15, 2021 227.47 228.23 225.30 227.95 2,650,780 -0.14(-0.06%)
Sep 14, 2021 228.66 229.15 226.55 228.09 2,128,859 -0.08(-0.03%)
Sep 13, 2021 227.81 228.73 226.87 228.17 2,425,474 +1.92(+0.85%)
Sep 10, 2021 227.33 228.27 226.12 226.25 2,156,685 +0.54(+0.24%)
Sep 09, 2021 225.53 228.38 224.91 225.71 3,163,500 -0.01(-0.00%)
Sep 08, 2021 224.00 226.51 223.24 225.72 2,873,393 +2.30(+1.03%)
Sep 07, 2021 225.71 225.71 223.19 223.42 1,924,102 -2.49(-1.10%)
Sep 03, 2021 225.50 226.69 224.67 225.91 1,415,836 -0.99(-0.44%)
Sep 02, 2021 226.27 226.98 225.49 226.90 2,262,574 +1.63(+0.72%)
Sep 01, 2021 225.02 226.12 224.38 225.28 2,322,664 +0.65(+0.29%)
Aug 31, 2021 223.00 224.88 221.98 224.62 3,106,211 +2.04(+0.92%)
Aug 30, 2021 223.28 223.68 221.89 222.58 2,385,649 -0.84(-0.37%)
Aug 27, 2021 223.37 224.23 222.38 223.42 1,896,328 +0.50(+0.22%)
Aug 26, 2021 224.65 224.77 221.95 222.92 2,134,441 -1.77(-0.79%)
Aug 25, 2021 223.84 225.41 223.75 224.69 1,773,056 +0.38(+0.17%)
Aug 24, 2021 226.15 226.15 224.21 224.31 1,793,491 -1.16(-0.51%)
Aug 23, 2021 225.28 225.85 223.89 225.47 2,218,212 +1.10(+0.49%)
Aug 20, 2021 222.93 225.21 222.32 224.37 2,115,334 +1.19(+0.53%)
Aug 19, 2021 222.66 224.02 222.09 223.18 1,547,007 -0.80(-0.36%)
Aug 18, 2021 225.26 225.54 223.70 223.98 2,355,017 -2.07(-0.92%)
Aug 17, 2021 226.12 226.58 224.10 226.05 1,755,561 -0.65(-0.29%)
Aug 16, 2021 224.85 226.78 224.43 226.70 2,312,281 +2.02(+0.90%)
Aug 13, 2021 222.77 224.85 222.28 224.68 1,806,649 +2.02(+0.91%)
Aug 12, 2021 222.02 222.74 221.13 222.65 1,584,795 +1.05(+0.48%)
Aug 11, 2021 220.32 221.97 219.91 221.60 2,092,953 +1.97(+0.90%)
Aug 10, 2021 221.18 221.18 219.42 219.62 2,155,227 -1.16(-0.52%)
Aug 09, 2021 221.83 222.09 220.17 220.78 2,223,755 -1.49(-0.67%)
Aug 06, 2021 222.66 223.10 221.71 222.27 1,656,883 -0.15(-0.07%)
Aug 05, 2021 221.78 222.79 220.46 222.42 2,368,462 +1.50(+0.68%)
Aug 04, 2021 222.45 222.59 219.25 220.92 2,381,069 -1.99(-0.89%)
Aug 03, 2021 225.37 225.74 221.32 222.92 3,507,552 -2.96(-1.31%)
Aug 02, 2021 229.78 230.19 225.50 225.88 2,863,275 -2.46(-1.08%)
Jul 30, 2021 229.41 230.88 227.87 228.34 2,483,936 -1.23(-0.54%)
Jul 29, 2021 228.91 230.68 228.59 229.57 2,734,009 +2.11(+0.93%)
Jul 28, 2021 228.14 229.36 225.18 227.46 5,258,290 -4.30(-1.86%)
Jul 27, 2021 229.71 232.42 229.61 231.76 3,329,641 +2.23(+0.97%)
Jul 26, 2021 227.67 230.09 227.29 229.53 2,803,483 +0.96(+0.42%)
Jul 23, 2021 225.91 230.54 225.41 228.57 4,248,031 +4.04(+1.80%)
Jul 22, 2021 221.69 225.49 221.23 224.53 2,697,171 +2.58(+1.16%)
Jul 21, 2021 222.00 224.01 221.29 221.96 2,282,007 +1.56(+0.71%)
Jul 20, 2021 216.99 221.57 216.58 220.40 3,480,626 +4.71(+2.19%)
Jul 19, 2021 218.62 219.50 213.01 215.68 4,011,803 -5.17(-2.34%)
Jul 16, 2021 223.71 223.79 220.50 220.85 1,787,024 -2.00(-0.90%)
Jul 15, 2021 222.58 223.33 221.01 222.85 2,302,298 -0.24(-0.11%)
Jul 14, 2021 222.99 224.89 222.63 223.09 2,118,739 +0.90(+0.41%)
Jul 13, 2021 221.70 223.41 221.27 222.18 2,002,660 +0.53(+0.24%)
Jul 12, 2021 220.70 222.25 220.61 221.66 2,294,540 -0.07(-0.03%)
Jul 09, 2021 220.21 222.24 219.26 221.72 2,721,911 +2.67(+1.22%)
Jul 08, 2021 219.15 219.98 218.20 219.05 2,054,255 -1.68(-0.76%)
Jul 07, 2021 218.19 221.07 218.00 220.74 2,199,365 +1.77(+0.81%)
Jul 06, 2021 219.82 220.05 217.32 218.97 1,873,176 -0.83(-0.38%)
Jul 02, 2021 219.28 220.25 218.67 219.79 1,968,132 +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.