Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

McDonald's Corp (NY: MCD )

271.99 +1.01 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 290.16 294.06 289.92 293.38 2,700,818 +3.87(+1.34%)
Jun 29, 2023 286.63 289.69 285.31 289.50 1,773,675 +2.68(+0.94%)
Jun 28, 2023 286.54 286.90 284.18 286.82 1,695,728 +0.43(+0.15%)
Jun 27, 2023 285.41 287.56 284.76 286.39 1,846,104 +2.17(+0.76%)
Jun 26, 2023 284.75 284.86 282.23 284.21 1,882,372 -0.81(-0.28%)
Jun 23, 2023 286.44 287.52 284.75 285.02 3,824,769 -3.33(-1.16%)
Jun 22, 2023 289.65 290.10 286.61 288.35 1,831,657 -1.20(-0.41%)
Jun 21, 2023 288.37 290.18 287.87 289.55 2,885,807 +1.45(+0.51%)
Jun 20, 2023 288.70 292.17 287.74 288.10 2,776,753 -0.65(-0.22%)
Jun 16, 2023 289.54 291.56 288.20 288.75 4,975,079 +1.07(+0.37%)
Jun 15, 2023 284.76 288.53 283.40 287.68 2,664,106 +4.10(+1.45%)
Jun 14, 2023 283.24 284.68 282.46 283.57 1,997,079 -0.11(-0.04%)
Jun 13, 2023 283.63 284.80 282.69 283.68 2,062,449 -0.02(-0.01%)
Jun 12, 2023 283.30 283.88 281.67 283.70 1,917,474 +1.75(+0.62%)
Jun 09, 2023 280.70 282.43 279.94 281.95 2,010,595 +0.99(+0.35%)
Jun 08, 2023 276.23 281.24 275.28 280.96 3,096,025 +3.81(+1.38%)
Jun 07, 2023 279.65 279.94 276.57 277.15 3,679,822 -2.59(-0.93%)
Jun 06, 2023 284.97 285.33 277.22 279.74 2,818,917 -3.82(-1.35%)
Jun 05, 2023 285.11 285.89 283.17 283.56 2,137,470 -1.46(-0.51%)
Jun 02, 2023 281.87 285.31 281.31 285.02 2,918,633 +3.50(+1.24%)
Jun 01, 2023 278.64 281.69 277.35 281.52 2,663,911 +2.70(+0.97%)
May 31, 2023 278.60 279.39 277.10 278.82 3,174,841 +0.19(+0.07%)
May 30, 2023 277.67 280.03 277.42 278.64 3,461,502 -1.09(-0.39%)
May 26, 2023 279.38 282.38 279.38 279.73 2,196,879 +0.51(+0.18%)
May 25, 2023 280.46 280.58 278.43 279.22 2,811,201 -0.39(-0.14%)
May 24, 2023 280.13 280.78 278.30 279.61 2,312,891 -0.44(-0.16%)
May 23, 2023 281.79 282.14 279.14 280.05 3,010,057 -2.91(-1.03%)
May 22, 2023 289.03 290.10 282.76 282.97 2,571,206 -6.06(-2.10%)
May 19, 2023 287.36 289.47 286.02 289.03 2,424,731 +1.47(+0.51%)
May 18, 2023 286.78 287.94 284.71 287.56 2,465,130 +0.58(+0.20%)
May 17, 2023 289.00 289.00 286.23 286.99 2,865,382 -0.67(-0.23%)
May 16, 2023 289.41 289.66 287.50 287.66 2,924,075 -1.71(-0.59%)
May 15, 2023 289.25 290.10 288.16 289.37 1,738,384 -0.24(-0.08%)
May 12, 2023 288.68 289.89 287.82 289.61 1,842,506 +1.32(+0.46%)
May 11, 2023 289.96 290.39 286.89 288.29 1,999,203 -1.74(-0.60%)
May 10, 2023 289.84 291.43 287.36 290.03 1,923,569 -0.09(-0.03%)
May 09, 2023 292.04 292.27 289.76 290.12 1,674,507 -0.03(-0.01%)
May 08, 2023 290.55 290.81 289.05 290.15 3,036,754 +0.09(+0.03%)
May 05, 2023 289.25 290.47 287.97 290.06 1,856,796 +1.41(+0.49%)
May 04, 2023 289.53 289.77 287.00 288.65 2,050,603 -0.06(-0.02%)
May 03, 2023 290.21 290.70 288.15 288.71 2,479,780 -2.79(-0.96%)
May 02, 2023 290.81 291.88 289.06 291.50 2,130,599 +0.48(+0.16%)
May 01, 2023 289.20 292.21 289.13 291.02 2,172,211 +1.79(+0.62%)
Apr 28, 2023 288.33 289.65 287.43 289.23 2,902,212 +1.01(+0.35%)
Apr 27, 2023 284.31 288.54 283.60 288.22 3,212,733 +4.85(+1.71%)
Apr 26, 2023 283.58 285.07 283.37 283.37 3,463,276 -1.71(-0.60%)
Apr 25, 2023 288.49 288.49 283.05 285.08 5,975,802 -1.65(-0.58%)
Apr 24, 2023 286.37 286.96 285.28 286.73 3,060,437 +1.12(+0.39%)
Apr 21, 2023 285.87 286.08 284.10 285.62 2,220,150 +1.04(+0.36%)
Apr 20, 2023 284.54 285.24 283.49 284.58 2,325,168 -0.26(-0.09%)
Apr 19, 2023 284.49 285.17 283.79 284.85 2,304,875 +0.35(+0.12%)
Apr 18, 2023 283.02 284.77 282.63 284.49 2,132,105 +1.56(+0.55%)
Apr 17, 2023 283.45 284.10 281.82 282.93 2,424,387 +0.32(+0.11%)
Apr 14, 2023 282.91 283.55 281.28 282.61 2,101,022 -0.09(-0.03%)
Apr 13, 2023 280.25 283.15 279.80 282.69 3,301,744 +3.69(+1.32%)
Apr 12, 2023 277.59 280.46 277.25 279.01 2,615,045 +0.80(+0.29%)
Apr 11, 2023 276.92 279.24 276.51 278.20 2,794,506 +0.68(+0.25%)
Apr 10, 2023 276.93 277.90 275.77 277.52 1,985,598 +0.87(+0.31%)
Apr 06, 2023 276.20 277.24 275.36 276.65 1,769,994 +0.85(+0.31%)
Apr 05, 2023 277.24 278.69 275.56 275.80 2,659,318 -0.25(-0.09%)
Apr 04, 2023 275.20 277.17 274.21 276.05 2,333,864 +0.14(+0.05%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.