McDonald's Corp (NY: MCD )

209.11 USD +1.74 (+0.84%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 182.00 188.31 180.76 187.56 7,126,702 -0.26(-0.14%)
Apr 29, 2020 188.53 190.41 186.88 187.82 3,461,802 +1.89(+1.02%)
Apr 28, 2020 190.00 190.00 185.57 185.93 3,804,655 +0.04(+0.02%)
Apr 27, 2020 185.15 188.37 184.77 185.89 4,047,535 +1.87(+1.02%)
Apr 24, 2020 183.26 184.35 180.86 184.02 3,319,800 +1.98(+1.09%)
Apr 23, 2020 186.16 187.33 181.32 182.04 5,050,012 -4.44(-2.38%)
Apr 22, 2020 180.75 187.73 180.75 186.48 4,245,004 +8.90(+5.01%)
Apr 21, 2020 177.37 179.39 176.10 177.58 4,757,406 -4.07(-2.24%)
Apr 20, 2020 184.45 185.78 181.55 181.65 3,855,891 -4.45(-2.39%)
Apr 17, 2020 182.32 186.81 180.23 186.10 6,467,800 +6.60(+3.68%)
Apr 16, 2020 177.00 179.91 172.27 179.50 7,116,851 +1.66(+0.93%)
Apr 15, 2020 178.74 180.97 177.27 177.84 4,961,084 -6.15(-3.34%)
Apr 14, 2020 183.75 184.49 181.84 183.99 3,864,000 +3.87(+2.15%)
Apr 13, 2020 182.68 182.85 176.91 180.12 3,182,506 -3.58(-1.95%)
Apr 09, 2020 180.73 185.46 179.62 183.70 4,901,800 +6.21(+3.50%)
Apr 08, 2020 175.01 179.42 174.10 177.49 5,665,261 +1.90(+1.08%)
Apr 07, 2020 184.53 185.19 175.16 175.59 7,847,559 -1.45(-0.82%)
Apr 06, 2020 169.20 177.87 168.24 177.04 8,329,054 +16.71(+10.42%)
Apr 03, 2020 160.31 162.23 156.15 160.33 5,050,400 -1.17(-0.72%)
Apr 02, 2020 155.00 161.95 155.00 161.50 4,803,357 +3.33(+2.11%)
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.