Skip to main content

McDonald's Corp (NY: MCD )

283.31 +1.30 (+0.46%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 169.61 169.85 168.42 169.30 3,311,108 +0.46(+0.27%)
Mar 28, 2019 167.58 168.90 167.54 168.84 2,217,663 +1.68(+1.00%)
Mar 27, 2019 167.28 168.19 166.74 167.17 1,860,217 +0.03(+0.02%)
Mar 26, 2019 166.40 168.39 166.13 167.14 2,926,902 +1.57(+0.95%)
Mar 25, 2019 166.04 166.23 164.05 165.57 2,974,317 -0.97(-0.58%)
Mar 22, 2019 165.79 168.18 165.76 166.54 3,723,552 +0.39(+0.24%)
Mar 21, 2019 164.43 166.38 164.42 166.15 3,174,029 +1.25(+0.76%)
Mar 20, 2019 163.49 165.25 162.54 164.90 3,950,390 +1.66(+1.02%)
Mar 19, 2019 164.09 164.37 162.73 163.25 4,601,609 -0.75(-0.46%)
Mar 18, 2019 165.80 166.05 163.51 163.99 3,916,443 -1.23(-0.74%)
Mar 15, 2019 163.39 165.34 162.35 165.22 6,741,900 +2.31(+1.42%)
Mar 14, 2019 162.25 162.95 161.07 162.91 2,664,505 +0.61(+0.37%)
Mar 13, 2019 162.72 163.31 161.99 162.31 2,929,671 +0.20(+0.13%)
Mar 12, 2019 161.96 162.34 161.06 162.10 2,458,519 +0.67(+0.41%)
Mar 11, 2019 160.47 161.47 160.29 161.44 2,323,497 +1.41(+0.88%)
Mar 08, 2019 160.25 160.47 158.93 160.03 3,092,715 -0.91(-0.56%)
Mar 07, 2019 162.36 162.60 160.43 160.94 3,665,235 -1.35(-0.83%)
Mar 06, 2019 162.26 163.56 162.17 162.28 2,337,395 +0.61(+0.37%)
Mar 05, 2019 161.01 162.03 160.78 161.68 3,719,973 +0.68(+0.42%)
Mar 04, 2019 164.53 164.69 160.21 161.00 5,494,728 -3.98(-2.41%)
Mar 01, 2019 164.56 165.51 164.10 164.97 3,018,348 +1.08(+0.66%)
Feb 28, 2019 162.37 164.02 162.26 163.90 3,699,202 +1.46(+0.90%)
Feb 27, 2019 162.18 163.05 161.97 162.43 2,552,507 +0.13(+0.08%)
Feb 26, 2019 162.50 162.83 161.65 162.30 2,504,946 +0.53(+0.33%)
Feb 25, 2019 162.94 163.63 161.59 161.77 3,488,839 -0.50(-0.31%)
Feb 22, 2019 162.10 162.48 161.23 162.27 3,469,342 +0.32(+0.20%)
Feb 21, 2019 159.86 162.42 159.81 161.95 4,874,406 +2.06(+1.29%)
Feb 20, 2019 158.99 160.27 158.87 159.89 3,771,884 +1.10(+0.69%)
Feb 19, 2019 160.44 161.14 158.71 158.79 5,378,730 -0.64(-0.40%)
Feb 15, 2019 157.05 159.44 156.81 159.43 5,247,473 +3.63(+2.33%)
Feb 14, 2019 154.08 156.30 153.62 155.80 4,999,335 +1.52(+0.99%)
Feb 13, 2019 154.14 154.73 153.92 154.28 5,963,565 +0.16(+0.10%)
Feb 12, 2019 154.84 155.28 153.97 154.12 5,295,699 -0.26(-0.17%)
Feb 11, 2019 155.24 155.82 154.29 154.37 3,596,696 -0.43(-0.28%)
Feb 08, 2019 154.82 155.44 154.50 154.81 4,573,562 -0.47(-0.30%)
Feb 07, 2019 155.91 156.14 154.42 155.28 4,693,436 -0.80(-0.51%)
Feb 06, 2019 157.29 157.29 155.91 156.07 4,474,753 -1.23(-0.78%)
Feb 05, 2019 157.43 158.94 157.00 157.31 4,718,712 +0.02(+0.01%)
Feb 04, 2019 157.06 157.49 155.61 157.29 5,108,287 +0.74(+0.47%)
Feb 01, 2019 159.06 159.89 156.34 156.55 7,370,235 -1.83(-1.15%)
Jan 31, 2019 159.68 161.10 156.69 158.38 11,772,053 -2.65(-1.64%)
Jan 30, 2019 162.04 166.36 158.28 161.03 10,711,176 -0.35(-0.22%)
Jan 29, 2019 162.36 162.75 160.32 161.38 3,843,452 -1.27(-0.78%)
Jan 28, 2019 162.17 162.75 161.08 162.65 4,670,064 -0.36(-0.22%)
Jan 25, 2019 167.23 167.80 162.94 163.00 4,976,667 -2.98(-1.80%)
Jan 24, 2019 165.53 166.44 164.72 165.99 3,627,548 +1.13(+0.69%)
Jan 23, 2019 163.69 164.92 163.10 164.85 2,854,528 +1.35(+0.82%)
Jan 22, 2019 161.45 164.31 161.45 163.51 3,600,870 +1.77(+1.10%)
Jan 18, 2019 162.15 162.34 160.29 161.73 3,948,530 +1.29(+0.81%)
Jan 17, 2019 158.79 160.44 158.60 160.44 3,398,876 +1.56(+0.98%)
Jan 16, 2019 160.29 160.81 158.69 158.88 3,821,527 -1.48(-0.92%)
Jan 15, 2019 160.76 162.30 160.11 160.36 4,353,885 -0.18(-0.11%)
Jan 14, 2019 160.72 161.01 160.07 160.54 2,129,247 -1.02(-0.63%)
Jan 11, 2019 159.98 161.58 159.87 161.56 2,651,505 +0.73(+0.45%)
Jan 10, 2019 159.32 161.12 158.85 160.83 2,801,984 +1.12(+0.70%)
Jan 09, 2019 159.95 160.25 158.74 159.71 3,023,398 -0.28(-0.17%)
Jan 08, 2019 161.19 161.49 159.38 159.99 3,276,904 +0.34(+0.21%)
Jan 07, 2019 157.81 161.12 157.81 159.65 3,677,505 +1.72(+1.09%)
Jan 04, 2019 155.94 158.75 155.64 157.93 3,605,704 +3.00(+1.93%)
Jan 03, 2019 155.43 156.31 154.50 154.94 4,192,943 -1.03(-0.66%)
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.