Skip to main content

McDonald's Corp (NY: MCD )

282.25 +0.23 (+0.08%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 217.21 218.46 216.91 217.28 2,605,403 +0.58(+0.27%)
Jun 29, 2021 217.78 217.95 216.39 216.69 2,054,032 -0.68(-0.31%)
Jun 28, 2021 218.86 218.93 216.35 217.37 3,084,935 -1.25(-0.57%)
Jun 25, 2021 218.92 219.55 218.55 218.62 3,189,485 -0.86(-0.39%)
Jun 24, 2021 220.20 221.20 218.92 219.48 1,955,975 +0.09(+0.04%)
Jun 23, 2021 219.45 220.53 218.88 219.39 1,808,905 -0.60(-0.27%)
Jun 22, 2021 219.63 220.92 218.63 219.99 1,869,387 +0.92(+0.42%)
Jun 21, 2021 216.94 219.38 215.85 219.07 2,331,454 +3.09(+1.43%)
Jun 18, 2021 218.22 219.06 215.24 215.99 4,686,484 -4.01(-1.82%)
Jun 17, 2021 221.12 222.24 219.43 219.99 2,015,329 -1.60(-0.72%)
Jun 16, 2021 223.13 223.19 219.90 221.59 3,138,014 -0.73(-0.33%)
Jun 15, 2021 223.42 223.69 221.67 222.32 2,071,384 -0.59(-0.27%)
Jun 14, 2021 223.10 223.65 220.87 222.91 1,952,663 +0.05(+0.02%)
Jun 11, 2021 221.05 223.40 220.78 222.86 2,821,908 +2.20(+1.00%)
Jun 10, 2021 218.27 220.95 218.16 220.66 2,693,933 +2.94(+1.35%)
Jun 09, 2021 219.15 220.41 217.71 217.73 2,107,359 -1.10(-0.50%)
Jun 08, 2021 217.76 220.09 217.60 218.83 2,239,406 +0.89(+0.41%)
Jun 07, 2021 220.11 220.17 217.44 217.93 1,995,513 -1.59(-0.72%)
Jun 04, 2021 219.58 219.92 218.29 219.52 1,717,400 +0.88(+0.40%)
Jun 03, 2021 218.76 218.94 216.49 218.65 3,454,571 -1.25(-0.57%)
Jun 02, 2021 220.08 220.42 219.01 219.90 3,372,200 +0.51(+0.23%)
Jun 01, 2021 221.97 221.98 218.92 219.39 2,736,818 -0.61(-0.28%)
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%)
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.