Historical Data for McDonald's Corporation (MCD)

$ 226.00   -3.37 (-1.47%) Volume: 2.01m 4:00 PM EDT 19-Oct-2020
After Hours:  $ 226.75   0.75 (+0.33%) Volume: 136.65k 7:59 PM EDT 19-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 229.55 231.02 225.17 226.00 2.01m -3.37 -1.47% 226.00 456.46m 31,351
10/16/20 229.77 231.91 229.1501 229.37 2.16m -0.27 -0.12% 229.37 497.92m 36,608
10/15/20 226.15 230.00 225.59 229.64 2.18m 2.02 0.89% 229.64 498.33m 31,797
10/14/20 228.41 229.4803 227.35 227.62 1.86m 0.27 0.12% 227.62 424.86m 32,093
10/13/20 225.70 228.58 224.93 227.35 2.1m 1.24 0.55% 227.35 476.66m 35,482
10/12/20 224.81 226.51 223.12 226.11 2.41m 1.28 0.57% 226.11 543.72m 41,265
10/09/20 226.94 227.22 223.12 224.83 3.24m -0.97 -0.43% 224.83 727.53m 50,124
10/08/20 226.09 227.08 224.29 225.80 3.19m -0.68 -0.30% 225.80 721.17m 50,792
10/07/20 225.58 228.41 225.125 226.48 1.97m 2.39 1.07% 226.48 447.41m 35,220
10/06/20 226.83 228.66 223.60 224.09 2.45m -1.98 -0.88% 224.09 553.96m 43,135
10/05/20 224.86 226.50 224.01 226.07 2.91m 3.40 1.53% 226.07 656.97m 44,452
10/02/20 217.51 223.3499 217.10 222.67 3.83m 3.08 1.40% 222.67 849.75m 51,751
10/01/20 221.59 223.00 217.79 219.59 2.44m 0.10 0.05% 219.59 537.58m 38,975
09/30/20 218.87 222.20 218.41 219.49 3.03m 0.81 0.37% 219.49 667.6m 37,140
09/29/20 220.42 220.955 218.4783 218.68 1.73m -1.58 -0.72% 218.68 379.81m 27,384
09/28/20 220.00 221.98 219.02 220.26 2.11m 2.08 0.95% 220.26 465.73m 31,718
09/25/20 215.30 219.25 213.65 218.18 2.14m 2.06 0.95% 218.18 466.05m 31,547
09/24/20 214.75 218.41 213.59 216.12 1.68m 1.15 0.53% 216.12 362.3m 29,983
09/23/20 217.67 219.685 214.24 214.97 2.78m -1.44 -0.67% 214.97 601.01m 39,499
09/22/20 216.43 216.96 214.55 216.41 2.48m 0.00 0.00% 216.41 534.5m 38,989
09/21/20 217.14 218.045 213.40 216.41 2.83m -3.86 -1.75% 216.41 610.13m 43,581