The closing price for McDonald’s (MCD) in May 2018 was $134.27, on May 31, 2018. It was down 3.8% for the month. The latest price is $303.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $135.25 | $135.63 | $134.21 | $134.27 | 4,881,100 |
May 30 2018 | $135.44 | $136.02 | $134.95 | $135.79 | 2,396,500 |
May 29 2018 | $136.30 | $136.54 | $134.43 | $134.78 | 3,197,100 |
May 25 2018 | $136.31 | $137.57 | $136.02 | $136.95 | 2,582,100 |
May 24 2018 | $135.19 | $136.44 | $134.63 | $136.26 | 3,378,000 |
May 23 2018 | $134.01 | $135.64 | $133.55 | $135.62 | 3,835,100 |
May 22 2018 | $135.99 | $136.01 | $133.55 | $133.80 | 3,224,000 |
May 21 2018 | $135.75 | $135.91 | $134.77 | $135.50 | 2,424,000 |
May 18 2018 | $135.67 | $136.64 | $134.72 | $135.08 | 2,318,000 |
May 17 2018 | $136.46 | $136.97 | $134.87 | $135.36 | 2,975,500 |
May 16 2018 | $136.98 | $137.56 | $135.72 | $136.67 | 2,522,000 |
May 15 2018 | $137.84 | $138.16 | $136.21 | $136.83 | 3,471,300 |
May 14 2018 | $139.00 | $139.28 | $137.88 | $138.22 | 2,537,300 |
May 11 2018 | $138.45 | $139.28 | $138.33 | $138.78 | 2,258,500 |
May 10 2018 | $137.99 | $138.99 | $137.87 | $138.51 | 1,675,100 |
May 09 2018 | $138.45 | $138.63 | $136.82 | $137.82 | 2,762,500 |
May 08 2018 | $137.98 | $138.95 | $137.40 | $138.26 | 2,808,100 |
May 07 2018 | $139.94 | $140.38 | $138.16 | $138.45 | 3,379,000 |
May 04 2018 | $134.22 | $138.83 | $134.17 | $138.48 | 4,283,600 |
May 03 2018 | $134.76 | $134.96 | $133.49 | $134.33 | 3,450,100 |
May 02 2018 | $136.06 | $136.94 | $134.63 | $134.83 | 4,318,400 |
May 01 2018 | $139.61 | $139.71 | $136.02 | $137.14 | 6,560,100 |
Daily pricing data for McDonald’s dates back to 7/5/1966, and may be incomplete.
