The closing price for McDonald’s (MCD) in September 2018 was $142.15, on September 28, 2018. It was up 3.4% for the month. The latest price is $297.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $141.68 | $142.61 | $141.49 | $142.15 | 3,390,200 |
September 27 2018 | $140.73 | $142.13 | $140.46 | $141.50 | 2,390,700 |
September 26 2018 | $141.39 | $142.34 | $140.67 | $140.85 | 3,092,600 |
September 25 2018 | $139.85 | $142.06 | $139.41 | $141.40 | 5,282,900 |
September 24 2018 | $139.27 | $139.42 | $136.91 | $138.77 | 4,375,300 |
September 21 2018 | $138.26 | $140.46 | $138.09 | $140.46 | 8,805,500 |
September 20 2018 | $136.13 | $136.85 | $135.42 | $136.63 | 3,218,700 |
September 19 2018 | $134.86 | $135.52 | $134.02 | $135.26 | 2,822,000 |
September 18 2018 | $134.40 | $135.17 | $133.90 | $134.06 | 3,722,800 |
September 17 2018 | $135.57 | $135.80 | $133.03 | $134.37 | 5,360,000 |
September 14 2018 | $138.50 | $138.60 | $136.17 | $136.67 | 3,939,800 |
September 13 2018 | $140.59 | $140.59 | $137.40 | $137.99 | 3,663,600 |
September 12 2018 | $139.63 | $140.56 | $139.13 | $139.98 | 2,613,300 |
September 11 2018 | $140.10 | $140.99 | $139.52 | $139.88 | 2,946,400 |
September 10 2018 | $139.76 | $141.07 | $139.56 | $140.26 | 3,080,100 |
September 07 2018 | $139.00 | $139.52 | $138.62 | $139.27 | 2,868,300 |
September 06 2018 | $138.54 | $139.61 | $138.25 | $139.13 | 3,133,800 |
September 05 2018 | $137.31 | $138.84 | $136.97 | $138.71 | 2,749,200 |
September 04 2018 | $137.49 | $137.64 | $136.01 | $137.42 | 3,296,300 |
Daily pricing data for McDonald’s dates back to 7/5/1966, and may be incomplete.
