MCD

McDonalds Historical Data

MCD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 219.49 0.81 0.37% 218.87 222.20 218.41 3,033,048
Sep 29 2020 218.68 -1.58 -0.72% 220.42 220.955 218.4783 1,728,881
Sep 28 2020 220.26 2.08 0.95% 219.88 221.98 219.02 2,111,684
Sep 25 2020 218.18 2.06 0.95% 215.30 219.25 213.65 2,143,111
Sep 24 2020 216.12 1.15 0.53% 214.75 218.41 213.59 1,576,179
Sep 23 2020 214.97 -1.44 -0.67% 217.50 219.685 214.24 2,775,023
Sep 22 2020 216.41 0.00 0.0% 216.43 216.96 214.55 2,475,285
Sep 21 2020 216.41 -3.86 -1.75% 217.14 220.27 213.40 2,825,287
Sep 18 2020 220.27 -2.36 -1.06% 221.62 223.57 220.13 3,863,663
Sep 17 2020 222.63 -1.49 -0.66% 223.77 224.81 220.50 3,372,037
Sep 16 2020 224.12 1.75 0.79% 222.86 226.72 221.30 3,431,610
Sep 15 2020 222.37 1.50 0.68% 221.80 223.64 221.40 2,640,529
Sep 14 2020 220.87 2.87 1.32% 219.34 222.59 219.03 2,543,309
Sep 11 2020 218.00 0.40 0.18% 218.24 219.18 216.28 3,605,280
Sep 10 2020 217.60 1.89 0.88% 215.72 219.48 214.60 3,325,907
Sep 09 2020 215.71 1.61 0.75% 214.51 218.17 213.8245 3,208,306
Sep 08 2020 214.10 2.37 1.12% 211.40 216.30 210.76 4,106,771
Sep 07 2020 211.73 0.00 +0.00% 214.67 217.78 210.76 0
Sep 04 2020 211.73 -2.07 -0.97% 214.67 217.78 210.76 3,826,808
Sep 03 2020 213.80 -2.43 -1.12% 218.11 218.11 211.90 3,097,701
Sep 02 2020 216.23 4.08 1.92% 213.25 217.13 212.00 4,082,220
Sep 01 2020 212.15 -1.69 -0.79% 210.39 213.61 210.06 2,926,107
Aug 31 2020 213.84 -1.39 -0.65% 213.20 214.99 212.81 2,892,051
Aug 28 2020 215.23 2.98 1.4% 212.86 216.71 211.77 3,209,476
Aug 27 2020 212.25 -1.83 -0.85% 213.85 216.10 212.03 3,145,785
Aug 26 2020 214.08 1.33 0.63% 212.41 214.42 211.60 2,233,515
Aug 25 2020 212.75 0.13 0.06% 214.04 214.70 212.22 2,301,811
Aug 24 2020 212.62 1.05 0.5% 212.26 213.65 210.93 2,464,541
Aug 21 2020 211.57 1.69 0.81% 209.96 212.185 208.02 3,469,652
Aug 20 2020 209.88 0.88 0.42% 208.16 210.99 208.10 2,073,785
Aug 19 2020 209.00 -1.00 -0.48% 210.34 211.17 208.64 2,700,801
Aug 18 2020 210.00 1.38 0.66% 209.26 210.43 207.23 2,898,302
Aug 17 2020 208.62 2.00 0.97% 206.80 209.50 206.69 2,613,205
Aug 14 2020 206.62 0.13 0.06% 205.95 207.33 205.20 2,060,152
Aug 13 2020 206.49 0.82 0.4% 205.61 207.25 205.35 1,684,756
Aug 12 2020 205.6701 0.67 0.33% 206.86 207.40 205.38 2,170,315
Aug 11 2020 205.00 1.00 0.49% 204.85 207.70 204.25 2,475,144
Aug 10 2020 204.00 -1.01 -0.49% 204.35 205.16 202.5367 2,730,504
Aug 07 2020 205.01 1.53 0.75% 203.42 205.16 202.40 2,978,736
Aug 06 2020 203.48 4.22 2.12% 199.15 203.60 198.05 3,154,933
Aug 05 2020 199.26 0.44 0.22% 200.00 200.50 197.91 2,259,581
Aug 04 2020 198.82 4.70 2.42% 195.21 199.70 194.34 3,699,585
Aug 03 2020 194.1202 -0.16 -0.08% 194.33 195.60 193.59 3,143,424
Jul 31 2020 194.28 -1.46 -0.75% 194.15 194.86 191.6403 3,188,230
Jul 30 2020 195.74 -0.47 -0.24% 195.00 196.4019 192.9201 2,702,020
Jul 29 2020 196.21 0.36 0.18% 196.30 198.46 195.71 3,340,841
Jul 28 2020 195.85 -5.40 -2.68% 198.80 201.30 193.75 6,032,889
Jul 27 2020 201.25 2.33 1.17% 199.52 202.52 198.71 4,503,687
Jul 24 2020 198.92 1.37 0.69% 196.86 198.92 195.725 2,198,956
Jul 23 2020 197.55 -1.47 -0.74% 197.86 199.50 196.01 2,704,960
Jul 22 2020 199.0198 6.43 3.34% 193.21 199.65 192.21 3,472,092
Jul 21 2020 192.59 0.98 0.51% 192.33 194.90 191.96 3,503,305
Jul 20 2020 191.61 0.13 0.07% 190.90 192.77 190.37 2,175,468
Jul 17 2020 191.48 0.56 0.29% 191.34 191.90 190.13 1,969,113
Jul 16 2020 190.92 -0.85 -0.44% 191.12 192.76 190.02 2,109,626
Jul 15 2020 191.77 1.43 0.75% 193.90 194.98 189.88 3,732,560
Jul 14 2020 190.34 5.14 2.78% 185.26 190.84 184.706 4,102,148
Jul 13 2020 185.20 0.20 0.11% 185.60 188.95 184.71 3,222,094
Jul 10 2020 185.00 0.67 0.36% 183.78 185.44 183.01 2,713,994
Jul 09 2020 184.33 -1.52 -0.82% 185.95 186.69 182.62 2,330,940
Jul 08 2020 185.85 0.02 0.01% 185.25 187.23 184.75 2,762,637
Jul 07 2020 185.83 -2.67 -1.42% 187.37 188.40 185.00 2,397,350
Jul 06 2020 188.50 4.98 2.71% 185.96 188.72 184.14 3,167,889
Your Recent History
NYSE
MCD
McDonalds
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201001 22:20:08