McDonald's Corp (NY: MCD )

278.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 73.84 74.01 73.33 73.66 7,113,982 -0.22(-0.29%)
Jul 30, 2013 73.60 74.01 73.49 73.88 5,495,464 +0.38(+0.51%)
Jul 29, 2013 73.57 73.63 73.15 73.51 4,783,230 -0.12(-0.16%)
Jul 26, 2013 73.04 73.66 72.79 73.63 6,073,731 +0.41(+0.55%)
Jul 25, 2013 72.60 73.30 72.52 73.22 5,604,221 +0.62(+0.86%)
Jul 24, 2013 73.01 73.15 72.33 72.60 6,921,120 -0.08(-0.10%)
Jul 23, 2013 73.27 73.39 72.61 72.67 9,311,677 -0.62(-0.84%)
Jul 22, 2013 73.16 75.31 72.90 73.29 17,588,482 -2.02(-2.68%)
Jul 19, 2013 75.26 75.41 74.75 75.31 6,004,245 +0.07(+0.09%)
Jul 18, 2013 75.47 75.68 75.10 75.24 4,529,028 +0.20(+0.27%)
Jul 17, 2013 75.14 75.37 74.58 75.04 7,166,416 -0.73(-0.96%)
Jul 16, 2013 75.24 75.95 74.71 75.77 5,868,117 +0.10(+0.13%)
Jul 15, 2013 76.31 76.41 75.63 75.67 5,966,843 -0.62(-0.82%)
Jul 12, 2013 75.55 76.47 75.48 76.29 6,347,491 +0.59(+0.78%)
Jul 11, 2013 75.67 75.83 74.93 75.70 5,411,814 +0.61(+0.81%)
Jul 10, 2013 75.22 75.38 74.66 75.09 4,703,709 -0.01(-0.01%)
Jul 09, 2013 75.29 75.38 74.50 75.10 5,487,349 +0.08(+0.11%)
Jul 08, 2013 75.32 75.48 74.77 75.02 5,412,399 +0.02(+0.02%)
Jul 05, 2013 75.62 75.74 74.54 75.00 5,238,981 -0.37(-0.49%)
Jul 03, 2013 75.07 75.53 74.89 75.37 2,244,158 +0.32(+0.42%)
Jul 02, 2013 74.97 75.48 74.65 75.05 5,127,489 +0.08(+0.11%)
Jul 01, 2013 74.62 75.33 74.55 74.97 5,397,076 +0.62(+0.83%)
Jun 28, 2013 74.74 75.19 74.30 74.35 7,174,616 -0.49(-0.65%)
Jun 27, 2013 74.69 74.97 74.45 74.84 5,987,683 +0.61(+0.82%)
Jun 26, 2013 73.87 74.46 73.63 74.23 4,778,661 +0.99(+1.35%)
Jun 25, 2013 73.54 73.60 72.96 73.24 4,276,483 +0.17(+0.24%)
Jun 24, 2013 72.51 73.39 72.12 73.07 5,651,387 +0.05(+0.06%)
Jun 21, 2013 73.12 73.42 72.77 73.03 9,624,092 +0.33(+0.45%)
Jun 20, 2013 73.88 74.11 72.57 72.69 7,343,523 -1.52(-2.04%)
Jun 19, 2013 74.89 75.15 74.00 74.21 4,684,852 -0.71(-0.94%)
Jun 18, 2013 74.34 75.14 74.32 74.92 4,447,069 +0.76(+1.02%)
Jun 17, 2013 74.58 74.87 73.83 74.16 6,504,781 +0.24(+0.33%)
Jun 14, 2013 74.23 74.67 73.78 73.92 4,461,716 -0.35(-0.47%)
Jun 13, 2013 73.68 74.41 73.51 74.26 3,898,106 +0.48(+0.65%)
Jun 12, 2013 74.16 74.43 73.66 73.78 5,971,756 +0.01(+0.01%)
Jun 11, 2013 74.37 74.72 73.66 73.78 6,408,433 -0.98(-1.31%)
Jun 10, 2013 74.96 75.24 74.44 74.75 7,614,310 +0.94(+1.27%)
Jun 07, 2013 72.90 74.12 72.85 73.81 6,706,145 +1.20(+1.65%)
Jun 06, 2013 72.39 72.72 71.47 72.61 7,746,397 +0.20(+0.27%)
Jun 05, 2013 73.70 73.72 72.19 72.42 7,182,934 -1.46(-1.98%)
Jun 04, 2013 73.61 74.11 73.33 73.88 6,528,082 +0.31(+0.42%)
Jun 03, 2013 72.68 73.60 72.53 73.57 5,624,473 +1.04(+1.44%)
May 31, 2013 72.77 73.39 72.52 72.53 7,250,927 -0.38(-0.52%)
May 30, 2013 73.92 74.05 72.69 72.91 10,690,084 -0.91(-1.23%)
May 29, 2013 75.00 75.00 73.24 73.81 11,769,238 -1.63(-2.16%)
May 28, 2013 75.31 75.97 75.18 75.45 18,897,572 +0.71(+0.95%)
May 24, 2013 75.01 75.01 74.32 74.74 17,660,644 -0.55(-0.73%)
May 23, 2013 75.37 75.65 74.78 75.29 18,441,658 -0.53(-0.70%)
May 22, 2013 76.15 76.31 75.57 75.82 6,239,269 -0.30(-0.39%)
May 21, 2013 75.75 76.47 75.58 76.12 5,474,642 +0.45(+0.59%)
May 20, 2013 75.45 75.97 75.45 75.67 2,996,495 +0.00(+0.00%)
May 17, 2013 75.34 75.94 75.12 75.67 5,390,706 +0.31(+0.42%)
May 16, 2013 75.70 75.85 75.15 75.36 5,706,668 -0.62(-0.81%)
May 15, 2013 75.49 76.03 75.49 75.98 4,567,727 +1.17(+1.56%)
May 13, 2013 74.54 75.04 74.37 74.81 4,232,376 +0.13(+0.18%)
May 10, 2013 74.48 74.67 74.07 74.67 6,759,493 +0.38(+0.51%)
May 09, 2013 75.10 75.44 74.12 74.29 14,262,865 -0.94(-1.25%)
May 08, 2013 76.22 76.22 75.09 75.23 7,010,930 -1.00(-1.31%)
May 07, 2013 76.08 76.40 75.86 76.23 5,776,008 +0.16(+0.22%)
May 06, 2013 76.58 76.61 76.05 76.06 4,447,247 -0.63(-0.83%)
May 03, 2013 76.70 76.75 76.42 76.70 5,514,563 +0.64(+0.84%)
May 02, 2013 75.61 76.27 75.36 76.06 5,127,712 +0.51(+0.67%)
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.