McDonald's Corp (NY: MCD )

282.50 +0.48 (+0.17%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 101.50 101.59 100.11 100.47 9,712,571 -0.98(-0.97%)
May 27, 2016 102.29 101.45 101.45 101.45 3,915,142 -0.44(-0.44%)
May 26, 2016 101.56 102.06 101.44 101.90 4,514,076 +0.44(+0.43%)
May 25, 2016 101.87 102.06 101.28 101.46 6,447,895 -0.57(-0.56%)
May 24, 2016 101.57 102.71 101.26 102.03 5,460,072 +0.94(+0.93%)
May 23, 2016 101.05 101.85 100.81 101.09 8,602,888 +0.21(+0.20%)
May 20, 2016 102.68 102.89 100.54 100.89 11,827,383 -2.25(-2.18%)
May 19, 2016 103.29 103.39 102.63 103.13 7,598,867 -0.76(-0.73%)
May 18, 2016 104.58 104.93 103.50 103.89 8,872,134 -1.22(-1.16%)
May 17, 2016 106.68 106.94 104.79 105.11 7,075,368 -1.61(-1.50%)
May 16, 2016 105.78 106.79 105.41 106.72 5,276,483 +0.67(+0.63%)
May 13, 2016 106.80 107.14 105.95 106.05 7,979,822 -1.06(-0.99%)
May 12, 2016 106.80 107.46 106.32 107.11 5,208,022 +0.81(+0.76%)
May 11, 2016 108.03 108.34 106.30 106.30 8,369,841 -2.03(-1.87%)
May 10, 2016 107.71 108.62 107.71 108.33 4,959,160 +0.63(+0.59%)
May 09, 2016 107.55 108.25 107.30 107.69 6,082,429 +0.20(+0.19%)
May 06, 2016 106.50 107.49 105.85 107.49 5,367,590 +1.07(+1.01%)
May 05, 2016 106.44 107.00 106.19 106.42 5,490,789 -0.04(-0.04%)
May 04, 2016 105.01 107.36 105.01 106.46 8,034,443 +0.77(+0.72%)
May 03, 2016 104.87 106.18 104.85 105.69 4,918,159 +0.17(+0.16%)
May 02, 2016 104.25 105.55 104.13 105.53 5,868,641 +1.41(+1.35%)
Apr 29, 2016 105.31 105.31 103.80 104.12 7,625,368 -1.18(-1.12%)
Apr 28, 2016 105.25 106.06 104.90 105.30 4,113,160 -0.31(-0.30%)
Apr 27, 2016 105.31 105.83 105.18 105.61 5,388,779 +0.49(+0.46%)
Apr 26, 2016 104.89 105.64 104.57 105.13 4,959,095 +0.21(+0.20%)
Apr 25, 2016 102.95 104.98 102.90 104.92 8,478,534 +1.61(+1.56%)
Apr 22, 2016 105.50 105.69 103.19 103.31 11,311,552 -0.24(-0.23%)
Apr 21, 2016 105.82 105.93 103.39 103.55 9,649,878 -2.27(-2.15%)
Apr 20, 2016 106.44 106.85 105.78 105.82 6,081,797 -0.25(-0.24%)
Apr 19, 2016 106.11 106.48 105.46 106.07 5,595,277 +0.01(+0.01%)
Apr 18, 2016 105.18 106.11 105.10 106.06 5,497,396 +0.88(+0.84%)
Apr 15, 2016 104.61 105.40 104.51 105.18 3,770,559 +0.22(+0.21%)
Apr 14, 2016 104.66 105.44 104.58 104.96 5,872,999 +0.51(+0.49%)
Apr 13, 2016 105.13 105.30 103.78 104.45 6,055,918 -0.59(-0.56%)
Apr 12, 2016 105.43 105.59 104.45 105.04 6,330,917 +0.04(+0.04%)
Apr 11, 2016 105.65 105.93 104.91 105.00 8,471,784 -0.33(-0.31%)
Apr 08, 2016 105.59 105.97 104.77 105.33 4,404,483 -0.15(-0.14%)
Apr 07, 2016 104.85 105.79 104.56 105.48 5,734,856 +0.51(+0.49%)
Apr 06, 2016 104.93 105.11 104.41 104.97 6,827,259 +0.12(+0.11%)
Apr 05, 2016 104.41 105.18 104.04 104.85 7,631,834 -0.16(-0.15%)
Apr 04, 2016 104.58 105.26 104.44 105.01 5,150,396 +0.45(+0.43%)
Apr 01, 2016 103.05 104.86 102.79 104.56 6,332,167 +1.10(+1.07%)
Mar 31, 2016 103.84 104.51 103.40 103.45 9,336,847 -0.12(-0.12%)
Mar 30, 2016 102.81 103.80 102.57 103.58 5,896,236 +1.53(+1.50%)
Mar 29, 2016 101.60 102.54 101.53 102.05 8,732,403 +0.66(+0.65%)
Mar 28, 2016 102.07 102.24 101.35 101.39 5,812,188 -0.10(-0.10%)
Mar 24, 2016 101.82 101.49 101.49 101.49 7,041,984 -0.74(-0.72%)
Mar 23, 2016 102.16 102.89 101.96 102.23 5,033,792 +0.30(+0.30%)
Mar 22, 2016 101.90 102.39 101.71 101.92 4,245,167 +0.01(+0.01%)
Mar 21, 2016 101.79 102.48 101.29 101.92 4,920,170 -0.22(-0.22%)
Mar 18, 2016 101.60 102.17 101.04 102.14 17,959,758 +0.76(+0.75%)
Mar 17, 2016 101.47 101.95 101.34 101.38 7,421,041 -0.30(-0.29%)
Mar 16, 2016 101.52 102.12 100.98 101.68 8,159,393 +0.07(+0.07%)
Mar 15, 2016 100.67 101.88 100.60 101.60 6,148,696 +0.44(+0.43%)
Mar 14, 2016 100.27 101.65 99.97 101.17 9,610,693 +1.11(+1.11%)
Mar 11, 2016 99.18 100.43 99.08 100.06 8,555,163 +1.29(+1.31%)
Mar 10, 2016 98.71 99.49 97.68 98.76 7,497,399 +0.28(+0.28%)
Mar 09, 2016 98.15 98.94 97.51 98.48 7,804,432 +1.00(+1.03%)
Mar 08, 2016 95.66 98.02 95.66 97.48 7,575,877 +1.05(+1.08%)
Mar 07, 2016 96.33 96.78 95.59 96.43 6,852,524 -0.02(-0.03%)
Mar 04, 2016 96.08 96.68 95.41 96.46 7,115,728 +0.40(+0.42%)
Mar 03, 2016 96.71 96.71 94.93 96.05 11,093,769 -1.47(-1.51%)
Mar 02, 2016 97.59 97.73 96.85 97.53 5,184,572 -0.30(-0.31%)
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.