Historical Data for McDonald's Corporation (MCD)

$ 187.41   1.09 (+0.59%) Volume: 2.17m 6:30 PM EDT Jun 1, 2020
After Hours:  $ 186.35   -1.06 (-0.57%) Volume: 65.5k 7:52 PM EDT Jun 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 186.71 187.84 185.60 187.41 2.17m 1.09 0.59% 187.41 405.27m 37,403
05/29/20 187.43 188.70 185.7101 186.32 5.72m -1.16 -0.62% 186.32 1.07b 52,509
05/28/20 189.42 190.48 186.72 188.73 3.57m 1.0033 0.54% 187.48 673.33m 46,036
05/27/20 188.74 188.75 185.27 187.72 3.99m 2.8609 1.56% 186.4767 746.18m 52,976
05/26/20 189.59 190.66 184.24 184.84 3.99m 0.427152 0.23% 183.6158 745.25m 52,009
05/22/20 184.48 185.35 183.18 184.41 2.47m -0.665562 -0.36% 183.1887 455.4m 35,868
05/21/20 184.18 185.48 182.106 185.08 2.93m 0.973509 0.53% 183.8542 540.43m 43,114
05/20/20 182.00 184.60 180.57 184.10 4.92m 4.50 2.52% 182.8807 902.2m 52,079
05/19/20 180.12 181.46 178.07 179.57 3.36m -0.258278 -0.14% 178.3807 605.73m 46,716
05/18/20 180.06 181.15 178.11 179.83 4.65m 5.9801 3.46% 178.639 836.23m 55,698
05/15/20 173.05 174.71 171.68 173.81 6.88m -1.5894 -0.91% 172.6589 1.19b 54,616
05/14/20 170.20 175.66 167.85 175.41 4.87m 2.5728 1.50% 174.2483 838.61m 68,885
05/13/20 176.18 176.565 171.01 172.82 4.73m -3.6954 -2.11% 171.6754 818.79m 66,451
05/12/20 181.97 182.592 176.44 176.54 3.6m -4.3113 -2.40% 175.3708 646m 49,584
05/11/20 179.37 182.88 178.52 180.88 2.63m -0.347682 -0.19% 179.682 475.66m 39,695
05/08/20 183.20 183.43 179.9102 181.23 3.41m 0.109272 0.06% 180.0297 618.41m 41,241
05/07/20 179.50 181.56 178.30 181.12 3.04m 4.1225 2.35% 179.9204 548.79m 40,245
05/06/20 180.60 181.12 176.86 176.97 3.91m -2.255 -1.27% 175.7979 699.73m 49,425
05/05/20 183.53 183.86 179.11 179.24 3.83m -2.6126 -1.45% 178.0529 692.77m 50,720
05/04/20 181.31 182.46 178.87 181.87 4.03m -0.784768 -0.43% 180.6655 730.09m 40,527
05/01/20 184.00 185.54 182.15 182.66 3.76m -4.8675 -2.61% 181.4502 689.32m 51,235