McDonald's Corp (NY: MCD )

238.44 USD -2.96 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 218.87 222.20 218.41 219.49 3,033,885 +0.81(+0.37%)
Sep 29, 2020 220.42 220.96 218.48 218.68 1,732,172 -1.58(-0.72%)
Sep 28, 2020 220.00 221.98 219.02 220.26 2,112,066 +2.08(+0.95%)
Sep 25, 2020 215.30 219.25 213.65 218.18 2,196,800 +2.06(+0.95%)
Sep 24, 2020 214.75 218.41 213.59 216.12 1,727,040 +1.15(+0.53%)
Sep 23, 2020 217.67 219.68 214.24 214.97 2,776,970 -1.44(-0.67%)
Sep 22, 2020 216.43 216.96 214.55 216.41 2,475,614 +0.00(+0.00%)
Sep 21, 2020 217.14 218.04 213.40 216.41 2,831,276 -3.86(-1.75%)
Sep 18, 2020 221.62 223.57 220.13 220.27 3,861,700 -2.31(-1.04%)
Sep 17, 2020 223.70 223.73 220.50 222.58 3,376,919 -2.23(-0.99%)
Sep 16, 2020 222.17 226.72 221.30 224.81 3,463,932 +2.44(+1.10%)
Sep 15, 2020 221.76 223.64 221.40 222.37 2,640,725 +1.81(+0.82%)
Sep 14, 2020 219.72 222.59 219.34 220.56 2,544,119 +2.56(+1.17%)
Sep 11, 2020 217.69 219.18 216.28 218.00 3,616,400 +0.76(+0.35%)
Sep 10, 2020 215.72 219.48 215.72 217.24 3,325,359 +1.53(+0.71%)
Sep 09, 2020 215.00 218.17 214.44 215.71 3,212,849 +2.13(+1.00%)
Sep 08, 2020 211.18 216.30 211.06 213.58 4,107,734 +1.85(+0.87%)
Sep 04, 2020 215.29 217.78 210.76 211.73 3,828,800 -2.07(-0.97%)
Sep 03, 2020 218.11 218.11 211.90 213.80 3,125,604 -2.43(-1.12%)
Sep 02, 2020 213.25 217.13 212.69 216.23 4,091,438 +3.54(+1.66%)
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.