Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

McDonald's Corp (NY: MCD )

233.91 +4.91 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 231.38 234.06 228.59 233.91 3,207,644 +4.91(+2.14%)
May 19, 2022 229.50 232.15 228.34 229.00 3,517,014 -2.05(-0.89%)
May 18, 2022 239.46 240.08 230.37 231.05 3,945,482 -10.58(-4.38%)
May 17, 2022 246.00 247.00 239.46 241.63 3,210,268 -2.41(-0.99%)
May 16, 2022 244.46 245.47 240.73 244.04 2,146,669 -1.00(-0.41%)
May 13, 2022 247.15 247.18 242.28 245.04 3,255,435 +0.85(+0.35%)
May 12, 2022 245.32 246.38 241.12 244.19 2,860,792 -0.24(-0.10%)
May 11, 2022 245.27 246.79 243.21 244.43 2,833,242 -1.25(-0.51%)
May 10, 2022 248.99 250.88 244.93 245.68 3,070,626 -1.81(-0.73%)
May 09, 2022 247.00 249.90 246.79 247.49 2,930,176 -3.29(-1.31%)
May 06, 2022 248.19 252.45 247.70 250.78 2,964,684 +1.86(+0.75%)
May 05, 2022 252.89 254.49 246.78 248.92 2,925,781 -5.40(-2.12%)
May 04, 2022 246.16 254.78 246.16 254.32 3,289,121 +8.45(+3.44%)
May 03, 2022 247.39 247.84 242.28 245.87 2,562,052 -0.77(-0.31%)
May 02, 2022 250.86 251.55 242.26 246.64 3,668,149 -2.52(-1.01%)
Apr 29, 2022 254.28 254.85 248.80 249.16 3,403,176 -5.03(-1.98%)
Apr 28, 2022 249.94 256.38 248.08 254.19 3,548,834 +7.05(+2.85%)
Apr 27, 2022 247.98 250.97 247.05 247.14 2,705,716 -1.44(-0.58%)
Apr 26, 2022 250.13 252.41 248.33 248.58 2,948,406 -4.30(-1.70%)
Apr 25, 2022 249.45 253.13 247.93 252.88 2,522,677 +2.71(+1.08%)
Apr 22, 2022 255.00 255.00 249.94 250.17 2,650,119 -5.08(-1.99%)
Apr 21, 2022 257.65 259.61 254.88 255.25 2,477,062 -0.60(-0.23%)
Apr 20, 2022 256.00 257.79 254.82 255.85 2,278,720 +0.45(+0.18%)
Apr 19, 2022 250.04 255.96 250.04 255.40 2,328,441 +4.34(+1.73%)
Apr 18, 2022 249.63 252.49 249.13 251.06 1,426,600 +0.55(+0.22%)
Apr 14, 2022 251.33 253.73 250.43 250.51 2,105,884 -0.82(-0.33%)
Apr 13, 2022 249.36 251.66 249.02 251.33 2,133,850 +2.16(+0.87%)
Apr 12, 2022 250.73 252.29 248.80 249.17 2,725,238 -1.28(-0.51%)
Apr 11, 2022 251.25 252.94 249.93 250.45 2,326,026 -1.01(-0.40%)
Apr 08, 2022 253.04 255.07 250.92 251.46 2,551,093 -2.90(-1.14%)
Apr 07, 2022 250.79 255.47 249.54 254.36 4,041,603 +2.90(+1.15%)
Apr 06, 2022 247.64 252.38 245.98 251.46 2,885,494 +2.95(+1.19%)
Apr 05, 2022 246.10 249.74 245.43 248.51 2,533,901 +1.68(+0.68%)
Apr 04, 2022 246.79 247.26 242.38 246.83 2,501,333 -2.42(-0.97%)
Apr 01, 2022 248.12 249.43 246.18 249.25 2,023,154 +1.97(+0.80%)
Mar 31, 2022 249.72 251.35 247.28 247.28 3,808,088 -1.75(-0.70%)
Mar 30, 2022 247.51 250.50 247.51 249.03 2,226,943 +0.86(+0.35%)
Mar 29, 2022 246.35 248.65 246.35 248.17 2,669,505 +5.23(+2.15%)
Mar 28, 2022 241.91 242.95 239.86 242.94 2,041,475 +1.36(+0.56%)
Mar 25, 2022 240.54 241.85 239.43 241.58 2,135,024 +1.32(+0.55%)
Mar 24, 2022 237.56 241.04 236.47 240.26 2,337,599 +4.14(+1.75%)
Mar 23, 2022 237.13 238.01 235.95 236.12 2,200,571 -2.00(-0.84%)
Mar 22, 2022 237.04 238.44 236.47 238.12 2,946,033 +2.80(+1.19%)
Mar 21, 2022 239.58 240.09 234.07 235.32 3,703,898 -3.60(-1.51%)
Mar 18, 2022 237.23 239.19 235.99 238.92 5,336,494 +1.45(+0.61%)
Mar 17, 2022 236.44 237.47 234.54 237.47 3,752,829 -0.67(-0.28%)
Mar 16, 2022 234.87 238.21 234.36 238.14 4,180,971 +5.57(+2.39%)
Mar 15, 2022 227.98 234.56 227.98 232.57 5,087,183 +6.39(+2.83%)
Mar 14, 2022 226.78 228.44 223.16 226.18 4,436,089 -0.69(-0.30%)
Mar 11, 2022 224.74 229.11 224.19 226.87 6,126,370 +4.87(+2.19%)
Mar 10, 2022 220.20 222.05 222.00 5,443,990 -0.47(-0.21%)
Mar 09, 2022 226.79 227.25 222.01 222.47 5,629,590 -0.32(-0.14%)
Mar 08, 2022 224.33 229.74 222.20 222.79 5,253,766 -1.54(-0.69%)
Mar 07, 2022 234.31 234.31 224.19 224.33 5,422,648 -11.48(-4.87%)
Mar 04, 2022 234.62 236.39 231.64 235.81 4,186,658 -0.84(-0.35%)
Mar 03, 2022 241.01 242.34 235.68 236.65 4,704,213 -4.29(-1.78%)
Mar 02, 2022 240.85 242.74 239.61 240.94 4,482,055 +1.31(+0.55%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.