Historical Data for McDonald's Corporation (MCD)

$ 207.22   -1.16 (-0.56%) Volume: 3.82m 6:30 PM EDT 15-Oct-2019
After Hours:  $ 207.50   0.28 (+0.14%) Volume: 269.34k 7:56 PM EDT 15-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/15/19 209.56 209.72 206.5217 207.22 3.82m -1.16 -0.56% 207.22 791.72m 41,297
10/14/19 208.00 210.02 207.7883 208.38 3.1m -0.64 -0.31% 208.38 646.74m 33,944
10/11/19 213.03 213.27 208.67 209.02 3.96m -2.74 -1.29% 209.02 833.73m 45,885
10/10/19 211.76 213.13 211.50 211.76 2.49m -1.07 -0.50% 211.76 527.99m 27,444
10/09/19 211.70 213.47 211.62 212.83 1.76m 1.72 0.81% 212.83 373.65m 23,754
10/08/19 210.98 213.14 209.97 211.11 2.57m -0.81 -0.38% 211.11 542.45m 31,817
10/07/19 211.10 212.87 211.10 211.92 3.06m 0.23 0.11% 211.92 649.39m 29,649
10/04/19 210.83 211.71 210.04 211.69 2.23m 1.66 0.79% 211.69 470.08m 25,670
10/03/19 206.82 210.03 206.33 210.03 3.52m 3.76 1.82% 210.03 734.63m 31,590
10/02/19 207.93 208.48 205.5928 206.27 4.19m -2.75 -1.32% 206.27 864.88m 45,526
10/01/19 211.13 211.70 208.46 209.02 5m -5.69 -2.65% 209.02 1.05b 54,890
09/30/19 213.16 215.36 212.805 214.71 2.5m 1.55 0.73% 214.71 535.76m 30,048
09/27/19 213.06 213.63 212.285 213.16 2.33m 0.56 0.26% 213.16 496.6m 28,222
09/26/19 214.22 215.67 212.48 212.60 3.06m -0.03 -0.01% 212.60 652.96m 32,042
09/25/19 212.02 213.15 211.00 212.63 2.43m 0.61 0.29% 212.63 516.39m 31,722
09/24/19 212.50 213.52 211.55 212.02 3.09m 0.48 0.23% 212.02 656.98m 33,679
09/23/19 209.06 212.47 209.06 211.54 3.36m 2.15 1.03% 211.54 710.12m 27,569
09/20/19 210.34 211.78 209.37 209.39 6.01m -1.13 -0.54% 209.39 1.26b 38,005
09/19/19 210.38 211.83 209.87 210.52 2.61m 0.09 0.04% 210.52 550.65m 28,976
09/18/19 210.65 210.88 208.285 210.43 2.55m 0.58 0.28% 210.43 533.78m 31,163
09/17/19 208.00 210.84 207.49 209.85 3.69m 2.45 1.18% 209.85 774.24m 40,975
09/16/19 209.30 209.86 207.33 207.40 3.44m -2.41 -1.15% 207.40 715.41m 38,272