Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 138.20 136.56 137.10 4,599,535 +0.32(+0.24%)
Jun 28, 2018 137.59 137.66 135.71 136.78 4,727,561 -0.96(-0.70%)
Jun 27, 2018 139.17 140.43 137.71 137.74 5,670,095 -3.05(-2.17%)
Jun 26, 2018 140.01 141.62 139.82 140.79 3,856,286 +0.96(+0.69%)
Jun 25, 2018 142.62 142.62 139.08 139.83 7,002,085 -4.15(-2.88%)
Jun 22, 2018 141.11 144.50 141.10 143.98 12,488,586 +3.52(+2.50%)
Jun 21, 2018 142.88 143.15 139.60 140.46 5,320,430 -1.78(-1.25%)
Jun 20, 2018 144.29 144.84 142.07 142.24 4,170,519 -2.11(-1.46%)
Jun 19, 2018 144.04 144.82 143.71 144.35 3,829,082 -1.15(-0.79%)
Jun 18, 2018 144.84 145.75 143.33 145.49 4,911,787 -0.16(-0.11%)
Jun 15, 2018 146.17 144.01 145.65 8,439,440 -0.52(-0.35%)
Jun 14, 2018 146.16 146.94 145.84 146.17 2,731,441 +0.41(+0.28%)
Jun 13, 2018 146.11 146.66 145.73 145.75 3,588,082 -0.13(-0.09%)
Jun 12, 2018 145.97 146.33 145.45 145.89 3,411,223 +0.21(+0.14%)
Jun 11, 2018 147.91 147.91 145.47 145.68 3,709,984 -2.12(-1.43%)
Jun 08, 2018 147.89 150.11 147.40 147.79 5,779,063 -0.50(-0.34%)
Jun 07, 2018 143.28 148.75 143.23 148.29 9,479,404 +6.21(+4.37%)
Jun 06, 2018 142.09 142.08 4,098,229 +2.54(+1.82%)
Jun 05, 2018 139.97 140.86 139.10 139.54 3,373,980 -0.65(-0.46%)
Jun 04, 2018 140.07 140.43 139.59 140.19 3,627,785 +0.93(+0.67%)
Jun 01, 2018 139.91 140.04 139.14 139.26 3,661,539 +0.14(+0.10%)
May 31, 2018 140.14 140.53 139.06 139.12 5,611,418 -1.57(-1.12%)
May 30, 2018 140.34 140.94 139.82 140.70 2,756,365 +1.04(+0.75%)
May 29, 2018 141.23 141.48 139.30 139.65 3,676,099 -2.25(-1.59%)
May 25, 2018 141.90 141.90 141.90 0 +0.71(+0.50%)
May 24, 2018 140.08 141.37 139.50 141.19 3,884,633 +0.67(+0.48%)
May 23, 2018 138.85 140.55 138.38 140.52 4,410,822 +1.89(+1.36%)
May 22, 2018 140.91 140.93 138.38 138.63 3,708,056 -1.77(-1.26%)
May 21, 2018 140.66 140.83 139.64 140.40 2,787,854 +0.43(+0.31%)
May 18, 2018 140.57 141.58 139.59 139.97 2,666,077 -0.29(-0.20%)
May 17, 2018 141.40 141.92 139.75 140.25 3,422,248 -1.36(-0.96%)
May 16, 2018 141.93 142.54 140.63 141.61 2,900,694 -0.16(-0.12%)
May 15, 2018 142.83 143.16 141.14 141.77 3,992,457 -1.44(-1.01%)
May 14, 2018 144.03 144.31 142.87 143.22 2,918,238 -0.58(-0.41%)
May 11, 2018 143.46 144.31 143.33 143.80 2,597,548 +0.28(+0.19%)
May 10, 2018 142.98 144.02 142.86 143.52 1,926,609 +0.72(+0.51%)
May 09, 2018 143.46 143.63 141.76 142.80 3,177,249 -0.46(-0.32%)
May 08, 2018 142.97 143.97 142.37 143.26 3,214,572 -0.20(-0.14%)
May 07, 2018 145.00 145.46 143.16 143.46 3,886,198 -0.03(-0.02%)
May 04, 2018 139.07 143.85 139.03 143.49 4,926,791 +4.30(+3.09%)
May 03, 2018 139.63 139.84 138.31 139.18 3,967,169 -0.52(-0.37%)
May 02, 2018 140.98 141.89 139.50 139.71 4,964,183 -2.40(-1.69%)
May 01, 2018 144.66 144.76 140.94 142.10 7,544,654 -3.48(-2.39%)
Apr 30, 2018 143.19 146.03 142.37 145.58 14,897,489 +7.95(+5.77%)
Apr 27, 2018 138.66 138.98 137.56 137.63 4,763,302 -0.52(-0.38%)
Apr 26, 2018 136.04 138.64 135.33 138.16 4,233,218 +2.57(+1.90%)
Apr 25, 2018 136.58 136.80 134.78 135.58 4,266,840 -1.20(-0.88%)
Apr 24, 2018 138.90 138.97 136.30 136.78 3,340,420 -1.45(-1.05%)
Apr 23, 2018 138.22 138.84 137.50 138.24 3,510,017 +0.19(+0.14%)
Apr 20, 2018 138.53 139.75 137.82 138.04 4,555,951 -0.66(-0.48%)
Apr 19, 2018 140.51 140.94 138.05 138.71 3,768,574 -1.98(-1.41%)
Apr 18, 2018 141.37 141.99 140.63 140.69 2,878,891 -0.64(-0.46%)
Apr 17, 2018 141.19 142.14 140.91 141.33 3,291,426 +0.80(+0.57%)
Apr 16, 2018 140.24 141.24 139.86 140.53 3,582,901 -0.09(-0.06%)
Apr 13, 2018 140.99 141.86 140.21 140.62 2,821,038 +0.10(+0.07%)
Apr 12, 2018 142.24 143.81 140.45 140.52 5,955,658 -1.50(-1.05%)
Apr 11, 2018 141.29 142.64 141.09 142.02 3,117,996 +0.50(+0.35%)
Apr 10, 2018 141.57 142.56 140.90 141.52 4,514,816 +1.34(+0.96%)
Apr 09, 2018 141.04 142.22 140.03 140.18 4,119,114 -0.02(-0.01%)
Apr 06, 2018 141.22 142.40 139.91 140.20 4,970,766 -2.35(-1.65%)
Apr 05, 2018 141.20 143.08 140.63 142.55 5,176,420 +1.93(+1.37%)
Apr 04, 2018 137.81 140.98 137.27 140.62 5,620,129 +1.16(+0.83%)
Apr 03, 2018 137.36 139.57 136.77 139.46 5,427,800 +2.33(+1.70%)
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.