McDonald's Historical Data

MCD Page 10
Download
Date Close Price change Market cap Trading volume
Aug 31, 2020 $ 214.49
-0.61%
$ 5.83 million $ 214
Aug 30, 2020 $ 215.76
-0.12%
$ 5.87 million $ 432
Aug 29, 2020 $ 216.05
+0.03%
$ 5.88 million $ 432
Aug 28, 2020 $ 215.99
+1.93%
$ 5.87 million $ 432
Aug 27, 2020 $ 211.91
-0.70%
$ 5.76 million $ 5,722
Aug 26, 2020 $ 213.4
+0.19%
$ 5.8 million $ 1,494
Aug 25, 2020 $ 212.36
+0.06%
$ 5.78 million $ 4,460
Aug 24, 2020 $ 212.23
+0.40%
$ 5.77 million $ 4,457
Aug 23, 2020 $ 211.42
-0.06%
$ 5.75 million $ 211
Aug 22, 2020 $ 211.47
+0.04%
$ 5.75 million $ 211
Aug 21, 2020 $ 211.42
+0.92%
$ 5.75 million $ 211
Aug 20, 2020 $ 209.47
-0.02%
$ 5.7 million $ 838
Aug 19, 2020 $ 209.51
-0.31%
$ 5.7 million $ 838
Aug 18, 2020 $ 210.18
+0.91%
$ 5.72 million $ 1,471
Aug 17, 2020 $ 208.31
+0.95%
$ 5.67 million $ 1,250
Aug 16, 2020 $ 206.4
-0.10%
$ 5.61 million $ 206
Aug 15, 2020 $ 206.57
+0.09%
$ 5.62 million $ 207
Aug 14, 2020 $ 206.38
+0.19%
$ 5.61 million $ 206
Aug 13, 2020 $ 206.05
+0.20%
$ 5.6 million $ 206
Aug 12, 2020 $ 205.65
-0.60%
$ 5.59 million $ 411
Aug 11, 2020 $ 206.58
+1.38%
$ 5.62 million $ 207
Aug 10, 2020 $ 203.77
+0.05%
$ 5.54 million $ 204
Aug 8, 2020 $ 204.01
-0.04%
$ 5.55 million $ 204
Aug 7, 2020 $ 204.11
+0.47%
$ 5.55 million $ 204
Aug 6, 2020 $ 203.16
+0.12%
$ 5.52 million $ 203
Aug 5, 2020 $ 199.05
+0.14%
$ 5.41 million $ 398
Aug 4, 2020 $ 198.79
+1.26%
$ 5.41 million $ 398
Aug 1, 2020 $ 191.58
-0.01%
$ 5.21 million $ 192
Jul 31, 2020 $ 191.62
-1.83%
$ 5.21 million $ 192
Jul 30, 2020 $ 195.19
-0.51%
$ 5.31 million $ 195
Jul 29, 2020 $ 196.21
+0.21%
$ 5.34 million $ 1,570
Jul 28, 2020 $ 195.79
-2.66%
$ 5.32 million $ 587
Jul 27, 2020 $ 201.16
+1.43%
$ 5.47 million $ 201
Jul 26, 2020 $ 198.32
+0.06%
$ 5.39 million $ 992
Jul 25, 2020 $ 198.21
-0.02%
$ 5.39 million $ 991
Jul 24, 2020 $ 198.15
+0.47%
$ 5.39 million $ 991
Jul 23, 2020 $ 197.18
-0.60%
$ 5.36 million $ 394
Jul 22, 2020 $ 198.42
+2.85%
$ 5.4 million $ 794
Jul 21, 2020 $ 192.9
+0.76%
$ 5.25 million $ 1,929
Jul 20, 2020 $ 191.43
+0.16%
$ 5.21 million $ 957
Jul 19, 2020 $ 191.15
-0.07%
$ 5.2 million $ 191
Jul 18, 2020 $ 191.3
-0.01%
$ 5.2 million $ 191
Jul 17, 2020 $ 191.32
+0.38%
$ 5.2 million $ 191
Jul 16, 2020 $ 190.6
-0.54%
$ 5.18 million $ 572
Jul 15, 2020 $ 191.65
+0.61%
$ 5.21 million $ 958
Jul 14, 2020 $ 190.52
+3.06%
$ 5.18 million $ 1,905
Jul 13, 2020 $ 184.87
+0.02%
$ 5.03 million $ 370
Jul 12, 2020 $ 184.8
+0.04%
$ 5.03 million $ 21,253
Jul 11, 2020 $ 184.72
+0.03%
$ 5.02 million $ 21,242
Jul 10, 2020 $ 184.66
+0.34%
$ 5.02 million $ 21,235