Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

298.97 +4.31 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 228.71 229.32 225.24 225.29 3,358,084 -2.96(-1.30%)
Sep 29, 2021 228.35 229.59 227.20 228.25 1,839,716 +0.48(+0.21%)
Sep 28, 2021 231.07 231.46 226.97 227.78 3,218,894 -4.06(-1.75%)
Sep 27, 2021 229.86 232.57 229.18 231.83 2,636,212 +1.58(+0.69%)
Sep 24, 2021 230.46 231.15 229.15 230.25 2,685,073 +1.53(+0.67%)
Sep 23, 2021 227.75 229.81 227.55 228.72 3,147,853 +1.54(+0.68%)
Sep 22, 2021 225.94 229.73 225.62 227.18 3,597,993 +2.46(+1.09%)
Sep 21, 2021 224.25 226.45 223.69 224.72 2,148,756 +1.32(+0.59%)
Sep 20, 2021 224.14 226.09 221.12 223.41 4,868,862 -3.18(-1.40%)
Sep 17, 2021 227.84 228.58 226.01 226.58 5,090,855 -0.67(-0.30%)
Sep 16, 2021 224.53 227.61 224.21 227.25 3,649,839 +2.08(+0.93%)
Sep 15, 2021 224.69 225.44 222.56 225.17 2,683,515 -0.14(-0.06%)
Sep 14, 2021 225.87 226.36 223.79 225.31 2,155,149 -0.07(-0.03%)
Sep 13, 2021 225.03 225.94 224.11 225.39 2,455,427 +1.90(+0.85%)
Sep 10, 2021 224.55 225.49 223.36 223.49 2,183,318 +0.53(+0.24%)
Sep 09, 2021 222.78 225.59 222.17 222.96 3,202,567 -0.01(-0.00%)
Sep 08, 2021 221.26 223.75 220.52 222.97 2,908,878 +2.27(+1.03%)
Sep 07, 2021 222.96 222.96 220.47 220.69 1,947,863 -2.46(-1.10%)
Sep 03, 2021 222.75 223.93 221.93 223.15 1,433,321 -0.98(-0.44%)
Sep 02, 2021 223.51 224.21 222.74 224.13 2,290,515 +1.61(+0.72%)
Sep 01, 2021 222.27 223.36 221.65 222.53 2,351,348 +0.64(+0.29%)
Aug 31, 2021 220.28 222.13 219.28 221.88 3,144,571 +2.02(+0.92%)
Aug 30, 2021 220.56 220.95 219.18 219.86 2,415,110 -0.83(-0.38%)
Aug 27, 2021 220.64 221.50 219.66 220.69 1,919,747 +0.49(+0.22%)
Aug 26, 2021 221.91 222.02 219.24 220.20 2,160,800 -1.75(-0.79%)
Aug 25, 2021 221.11 222.66 221.03 221.94 1,794,952 +0.37(+0.17%)
Aug 24, 2021 223.40 223.40 221.47 221.57 1,815,639 -1.14(-0.51%)
Aug 23, 2021 222.53 223.10 221.16 222.72 2,245,605 +1.09(+0.49%)
Aug 20, 2021 220.21 222.47 219.61 221.63 2,141,457 +1.17(+0.53%)
Aug 19, 2021 219.95 221.28 219.38 220.46 1,566,111 -0.79(-0.36%)
Aug 18, 2021 222.51 222.79 220.97 221.25 2,384,100 -2.05(-0.92%)
Aug 17, 2021 223.36 223.81 221.37 223.29 1,777,241 -0.64(-0.29%)
Aug 16, 2021 222.10 224.01 221.69 223.93 2,340,836 +2.00(+0.90%)
Aug 13, 2021 220.05 222.10 219.57 221.94 1,828,960 +2.00(+0.91%)
Aug 12, 2021 219.31 220.02 218.43 219.94 1,604,366 +1.04(+0.48%)
Aug 11, 2021 217.63 219.26 217.22 218.90 2,118,799 +1.95(+0.90%)
Aug 10, 2021 218.48 218.48 216.75 216.94 2,181,842 -1.14(-0.52%)
Aug 09, 2021 219.12 219.38 217.48 218.09 2,251,217 -1.47(-0.67%)
Aug 06, 2021 219.95 220.38 219.01 219.56 1,677,344 -0.15(-0.07%)
Aug 05, 2021 219.07 220.07 217.77 219.71 2,397,711 +1.48(+0.68%)
Aug 04, 2021 219.73 219.87 216.57 218.23 2,410,473 -1.97(-0.89%)
Aug 03, 2021 222.62 222.99 218.62 220.20 3,550,868 -2.93(-1.31%)
Aug 02, 2021 226.97 227.38 222.74 223.12 2,898,634 -2.43(-1.08%)
Jul 30, 2021 226.61 228.06 225.09 225.55 2,514,611 -1.22(-0.54%)
Jul 29, 2021 226.12 227.87 225.80 226.77 2,767,772 +2.08(+0.93%)
Jul 28, 2021 225.36 226.56 222.43 224.69 5,323,226 -4.25(-1.85%)
Jul 27, 2021 226.91 229.58 226.81 228.93 3,370,760 +2.20(+0.97%)
Jul 26, 2021 224.89 227.28 224.51 226.73 2,838,104 +0.95(+0.42%)
Jul 23, 2021 223.15 227.72 222.66 225.78 4,300,492 +3.99(+1.80%)
Jul 22, 2021 218.99 222.74 218.53 221.80 2,730,479 +2.55(+1.16%)
Jul 21, 2021 219.30 221.28 218.59 219.25 2,310,188 +1.54(+0.71%)
Jul 20, 2021 214.34 218.87 213.94 217.71 3,523,609 +4.66(+2.18%)
Jul 19, 2021 215.95 216.82 210.41 213.05 4,061,346 -5.10(-2.34%)
Jul 16, 2021 220.98 221.06 217.81 218.15 1,809,093 -1.98(-0.90%)
Jul 15, 2021 219.86 220.61 218.31 220.13 2,330,729 -0.23(-0.11%)
Jul 14, 2021 220.27 222.15 219.91 220.37 2,144,904 +0.89(+0.41%)
Jul 13, 2021 219.00 220.68 218.57 219.47 2,027,392 +0.52(+0.24%)
Jul 12, 2021 218.00 219.54 217.92 218.95 2,322,876 -0.06(-0.03%)
Jul 09, 2021 217.52 219.53 216.58 219.02 2,755,525 +2.64(+1.22%)
Jul 08, 2021 216.48 217.30 215.54 216.38 2,079,624 -1.66(-0.76%)
Jul 07, 2021 215.52 218.38 215.34 218.04 2,226,525 +1.75(+0.81%)
Jul 06, 2021 217.14 217.36 214.67 216.29 1,896,309 -0.82(-0.38%)
Jul 02, 2021 216.60 217.56 216.01 217.11 1,992,437 +1.26(+0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.