McDonald's Historical Data

MCD Page 9
Download
Date Close Price change Market cap Trading volume
Dec 9, 2020 $ 208.12
+0.15%
$ 5.66 million $ 416
Dec 8, 2020 $ 207.81
-0.20%
$ 5.65 million $ 2,701
Dec 7, 2020 $ 208.18
-0.82%
$ 5.66 million $ 3,331
Dec 6, 2020 $ 209.9
-0.07%
$ 5.71 million $ 4,618
Dec 5, 2020 $ 210.16
-0.01%
$ 5.72 million $ 4,624
Dec 4, 2020 $ 210.21
-0.24%
$ 5.72 million $ 4,625
Dec 3, 2020 $ 210.73
+0.26%
$ 5.73 million $ 1,475
Dec 2, 2020 $ 210.17
-3.19%
$ 5.72 million $ 1,471
Dec 1, 2020 $ 217.16
+0.17%
$ 5.91 million $ 434
Nov 27, 2020 $ 218.77
-0.19%
$ 5.95 million $ 1,094
Nov 26, 2020 $ 219.17
+0.23%
$ 5.96 million $ 1,096
Nov 25, 2020 $ 218.72
-0.45%
$ 5.95 million $ 1,094
Nov 24, 2020 $ 219.77
+1.34%
$ 5.98 million $ 440
Nov 23, 2020 $ 216.8
+1.45%
$ 5.9 million $ 2,168
Nov 22, 2020 $ 213.68
+0.03%
$ 5.81 million $ 214
Nov 21, 2020 $ 213.61
+0.04%
$ 5.81 million $ 214
Nov 20, 2020 $ 213.54
-0.06%
$ 5.81 million $ 214
Nov 16, 2020 $ 212.66
-0.09%
$ 5.78 million $ 638
Nov 15, 2020 $ 212.85
+0.10%
$ 5.79 million $ 639
Nov 14, 2020 $ 212.64
-0.07%
$ 5.78 million $ 638
Nov 13, 2020 $ 212.79
+0.40%
$ 5.79 million $ 638
Nov 11, 2020 $ 217.81
+2.34%
$ 5.92 million $ 2,178
Nov 10, 2020 $ 212.82
+0.04%
$ 5.79 million $ 8,087
Nov 9, 2020 $ 212.73
-2.48%
$ 5.79 million $ 15,104
Oct 20, 2020 $ 228.06
+0.34%
$ 6.2 million $ 228
Oct 17, 2020 $ 230.55
-0.01%
$ 6.27 million $ 461
Oct 16, 2020 $ 230.56
+0.32%
$ 6.27 million $ 461
Oct 15, 2020 $ 229.84
+0.70%
$ 6.25 million $ 690
Oct 14, 2020 $ 228.24
+0.29%
$ 6.21 million $ 228
Oct 13, 2020 $ 227.56
+0.80%
$ 6.19 million $ 228
Oct 12, 2020 $ 225.77
+0.58%
$ 6.14 million $ 903
Oct 11, 2020 $ 224.46
-0.01%
$ 6.1 million $ 224
Oct 10, 2020 $ 224.45
-0.05%
$ 6.1 million $ 224
Oct 9, 2020 $ 224.56
-0.92%
$ 6.11 million $ 225
Sep 24, 2020 $ 215.52
+0.28%
$ 5.86 million $ 862
Sep 23, 2020 $ 214.92
-1.43%
$ 5.84 million $ 860
Sep 18, 2020 $ 223.1
-0.03%
$ 6.07 million $ 2,677
Sep 17, 2020 $ 223.16
-1.27%
$ 6.07 million $ 2,678
Sep 16, 2020 $ 226.01
+1.75%
$ 6.15 million $ 904
Sep 15, 2020 $ 222.12
+0.75%
$ 6.04 million $ 11,106
Sep 14, 2020 $ 220.44
-0.30%
$ 5.99 million $ 24,469
Sep 12, 2020 $ 216.88
+0.01%
$ 5.9 million $ 434
Sep 11, 2020 $ 216.89
+0.02%
$ 5.9 million $ 434
Sep 10, 2020 $ 216.79
+0.50%
$ 5.9 million $ 434
Sep 9, 2020 $ 215.74
+1.15%
$ 5.87 million $ 2,157
Sep 8, 2020 $ 213.28
+0.47%
$ 5.8 million $ 5,759
Sep 4, 2020 $ 211.78
-0.82%
$ 5.76 million $ 212
Sep 3, 2020 $ 213.58
-0.98%
$ 5.81 million $ 1,068
Sep 2, 2020 $ 215.72
+1.88%
$ 5.87 million $ 6,472
Sep 1, 2020 $ 211.73
-1.27%
$ 5.76 million $ 212