Skip to main content

McDonald's Corp (NY: MCD )

283.05 +1.03 (+0.37%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 140.12 140.51 139.04 139.10 5,612,303 -1.57(-1.12%)
May 30, 2018 140.32 140.92 139.80 140.67 2,756,800 +1.04(+0.75%)
May 29, 2018 141.20 141.46 139.28 139.63 3,676,679 -2.25(-1.59%)
May 25, 2018 141.88 141.88 141.88 0 +0.71(+0.51%)
May 24, 2018 140.06 141.35 139.47 141.17 3,885,247 +0.67(+0.48%)
May 23, 2018 138.83 140.53 138.36 140.50 4,411,518 +1.89(+1.36%)
May 22, 2018 140.88 140.91 138.36 138.61 3,708,641 -1.76(-1.26%)
May 21, 2018 140.64 140.80 139.62 140.38 2,788,294 +0.43(+0.31%)
May 18, 2018 140.55 141.56 139.57 139.94 2,666,498 -0.29(-0.20%)
May 17, 2018 141.38 141.90 139.73 140.23 3,422,788 -1.36(-0.96%)
May 16, 2018 141.91 142.52 140.60 141.59 2,901,152 -0.17(-0.12%)
May 15, 2018 142.80 143.13 141.12 141.75 3,993,087 -1.44(-1.01%)
May 14, 2018 144.00 144.29 142.85 143.19 2,918,699 -0.58(-0.40%)
May 11, 2018 143.44 144.29 143.31 143.78 2,597,958 +0.28(+0.19%)
May 10, 2018 142.96 143.99 142.84 143.50 1,926,913 +0.72(+0.51%)
May 09, 2018 143.44 143.61 141.74 142.78 3,177,750 -0.46(-0.32%)
May 08, 2018 142.95 143.95 142.35 143.24 3,215,079 -0.20(-0.14%)
May 07, 2018 144.98 145.44 143.13 143.44 3,886,811 -0.03(-0.02%)
May 04, 2018 139.05 143.83 139.00 143.46 4,927,568 +4.30(+3.09%)
May 03, 2018 139.61 139.82 138.29 139.16 3,967,795 -0.52(-0.37%)
May 02, 2018 140.96 141.87 139.47 139.68 4,964,967 -2.40(-1.69%)
May 01, 2018 144.64 144.74 140.92 142.08 7,545,845 -3.48(-2.39%)
Apr 30, 2018 143.17 146.00 142.35 145.56 14,899,840 +7.94(+5.77%)
Apr 27, 2018 138.64 138.96 137.53 137.61 4,764,054 -0.52(-0.38%)
Apr 26, 2018 136.01 138.62 135.31 138.13 4,233,886 +2.57(+1.90%)
Apr 25, 2018 136.56 136.78 134.75 135.56 4,267,514 -1.20(-0.88%)
Apr 24, 2018 138.87 138.94 136.28 136.76 3,340,948 -1.45(-1.05%)
Apr 23, 2018 138.20 138.82 137.48 138.21 3,510,571 +0.19(+0.14%)
Apr 20, 2018 138.51 139.73 137.80 138.02 4,556,670 -0.66(-0.48%)
Apr 19, 2018 140.49 140.92 138.03 138.68 3,769,169 -1.98(-1.41%)
Apr 18, 2018 141.34 141.97 140.60 140.66 2,879,345 -0.64(-0.46%)
Apr 17, 2018 141.17 142.12 140.88 141.31 3,291,945 +0.80(+0.57%)
Apr 16, 2018 140.22 141.21 139.84 140.51 3,583,467 -0.09(-0.06%)
Apr 13, 2018 140.97 141.84 140.19 140.59 2,821,483 +0.09(+0.07%)
Apr 12, 2018 142.21 143.79 140.43 140.50 5,956,598 -1.50(-1.05%)
Apr 11, 2018 141.26 142.62 141.07 142.00 3,118,488 +0.50(+0.35%)
Apr 10, 2018 141.55 142.54 140.87 141.50 4,515,529 +1.34(+0.96%)
Apr 09, 2018 141.02 142.19 140.01 140.16 4,119,764 -0.02(-0.01%)
Apr 06, 2018 141.19 142.38 139.88 140.18 4,971,551 -2.35(-1.65%)
Apr 05, 2018 141.18 143.06 140.61 142.53 5,177,237 +1.93(+1.37%)
Apr 04, 2018 137.79 140.96 137.25 140.59 5,621,016 +1.16(+0.83%)
Apr 03, 2018 137.34 139.55 136.74 139.44 5,428,657 +2.33(+1.70%)
Apr 02, 2018 137.59 139.23 134.96 137.11 8,006,387 +1.16(+0.86%)
Mar 29, 2018 135.94 135.94 135.94 0 -1.76(-1.28%)
Mar 28, 2018 137.21 138.88 137.20 137.71 4,501,310 +0.81(+0.59%)
Mar 27, 2018 137.79 138.89 136.02 136.90 4,048,143 -0.46(-0.34%)
Mar 26, 2018 135.80 137.52 135.80 137.36 3,999,486 +2.63(+1.96%)
Mar 23, 2018 137.00 137.42 134.68 134.73 3,965,600 -1.79(-1.31%)
Mar 22, 2018 137.22 138.33 136.35 136.52 4,219,581 -1.41(-1.02%)
Mar 21, 2018 139.09 139.45 137.60 137.93 4,453,646 -0.63(-0.45%)
Mar 20, 2018 138.87 139.67 138.44 138.55 3,571,895 +0.32(+0.23%)
Mar 19, 2018 140.83 141.14 137.53 138.23 4,954,755 -2.91(-2.06%)
Mar 16, 2018 140.73 141.90 140.47 141.14 16,442,419 +0.65(+0.46%)
Mar 15, 2018 137.97 140.96 137.87 140.49 6,816,299 +2.93(+2.13%)
Mar 14, 2018 138.22 138.67 136.69 137.56 4,461,989 +0.02(+0.01%)
Mar 13, 2018 137.84 139.00 137.53 137.54 4,984,369 +0.42(+0.30%)
Mar 12, 2018 137.13 138.61 136.92 137.13 5,132,154 +0.44(+0.32%)
Mar 09, 2018 135.28 137.12 134.61 136.69 5,839,586 +2.43(+1.81%)
Mar 08, 2018 132.77 134.41 132.71 134.26 4,933,847 +1.79(+1.35%)
Mar 07, 2018 132.78 132.47 5,040,560 +1.03(+0.78%)
Mar 06, 2018 131.49 131.88 130.53 131.44 5,765,020 +0.15(+0.11%)
Mar 05, 2018 128.90 131.69 128.59 131.29 7,352,261 +2.40(+1.86%)
Mar 02, 2018 129.45 130.79 127.65 128.89 13,521,186 -6.46(-4.77%)
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.