McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 133.13 133.55 132.21 132.46 5,013,266 -0.61(-0.46%)
Jul 28, 2017 133.50 133.76 132.40 133.07 4,643,266 -0.94(-0.70%)
Jul 27, 2017 133.55 134.41 132.80 134.00 5,415,531 +0.38(+0.28%)
Jul 26, 2017 135.55 135.75 132.92 133.63 5,478,943 -2.19(-1.61%)
Jul 25, 2017 134.69 136.59 133.66 135.81 11,139,691 +6.16(+4.75%)
Jul 24, 2017 131.49 131.67 129.58 129.65 6,211,184 -1.77(-1.34%)
Jul 21, 2017 131.54 132.07 130.91 131.42 4,125,461 -0.25(-0.19%)
Jul 20, 2017 131.51 132.53 131.13 131.67 2,623,750 +0.27(+0.21%)
Jul 19, 2017 131.60 131.88 131.04 131.39 3,598,208 -0.06(-0.05%)
Jul 18, 2017 132.34 132.57 130.95 131.45 4,556,665 -1.11(-0.84%)
Jul 17, 2017 132.71 132.72 132.08 132.56 2,821,178 -0.02(-0.01%)
Jul 14, 2017 132.33 132.77 132.11 132.58 2,857,963 +0.21(+0.15%)
Jul 13, 2017 133.61 133.66 131.78 132.37 3,712,459 -1.31(-0.98%)
Jul 12, 2017 132.69 133.83 132.57 133.69 2,453,432 +1.43(+1.08%)
Jul 11, 2017 132.42 133.09 131.50 132.26 2,352,790 -0.52(-0.39%)
Jul 10, 2017 133.43 133.65 132.48 132.78 2,813,962 -0.64(-0.48%)
Jul 07, 2017 130.95 133.67 130.76 133.42 4,822,808 +2.72(+2.08%)
Jul 06, 2017 130.38 131.03 130.06 130.71 2,365,252 +0.02(+0.01%)
Jul 05, 2017 130.48 131.12 129.77 130.69 2,924,938 +0.49(+0.37%)
Jul 03, 2017 131.01 131.38 130.18 130.21 1,289,129 -0.56(-0.43%)
Jun 30, 2017 130.89 131.29 130.39 130.77 2,937,679 +0.03(+0.02%)
Jun 29, 2017 131.98 131.98 129.91 130.74 2,314,211 -1.00(-0.76%)
Jun 28, 2017 131.52 132.07 131.26 131.74 1,525,900 +0.50(+0.38%)
Jun 27, 2017 131.49 132.18 131.03 131.25 2,504,927 -0.20(-0.16%)
Jun 26, 2017 132.49 132.73 131.08 131.45 2,765,075 -0.58(-0.44%)
Jun 23, 2017 132.34 132.72 131.85 132.03 2,593,950 -0.14(-0.10%)
Jun 22, 2017 131.30 132.26 131.21 132.17 2,346,943 +0.91(+0.70%)
Jun 21, 2017 131.64 131.84 131.15 131.26 2,866,865 -0.29(-0.22%)
Jun 20, 2017 131.72 132.58 131.35 131.55 4,233,298 +0.79(+0.61%)
Jun 19, 2017 130.11 130.79 129.64 130.75 3,822,662 +0.98(+0.76%)
Jun 16, 2017 128.91 130.54 128.86 129.77 6,376,033 +0.70(+0.54%)
Jun 15, 2017 127.99 129.37 127.77 129.07 2,948,460 +0.42(+0.32%)
Jun 14, 2017 128.34 128.99 127.99 128.65 3,133,478 +0.73(+0.57%)
Jun 13, 2017 127.10 128.28 126.89 127.92 4,998,412 +1.15(+0.91%)
Jun 12, 2017 129.34 128.99 126.40 126.77 6,913,268 -2.57(-1.99%)
Jun 09, 2017 129.68 129.77 128.84 129.34 4,852,544 +0.04(+0.03%)
Jun 08, 2017 129.91 128.93 129.29 4,345,070 -0.44(-0.34%)
Jun 07, 2017 129.12 129.79 128.69 129.73 3,423,146 +0.61(+0.47%)
Jun 06, 2017 130.09 130.28 129.10 129.12 4,288,829 -1.33(-1.02%)
Jun 05, 2017 131.17 131.20 130.43 130.45 3,084,605 -0.81(-0.62%)
Jun 02, 2017 130.22 131.40 129.91 131.26 5,055,767 +1.15(+0.89%)
Jun 01, 2017 128.75 130.11 128.37 130.11 5,093,873 +2.08(+1.63%)
May 31, 2017 127.38 128.25 126.93 128.03 7,561,141 +0.81(+0.64%)
May 30, 2017 127.23 127.55 126.87 127.21 3,669,983 +0.06(+0.05%)
May 26, 2017 127.16 127.48 126.64 127.16 3,840,049 +0.07(+0.05%)
May 25, 2017 127.11 127.23 126.65 127.09 4,016,568 +0.24(+0.19%)
May 24, 2017 125.53 127.27 124.73 126.85 3,995,868 +1.42(+1.14%)
May 23, 2017 125.76 126.03 125.32 125.42 3,844,845 -0.31(-0.25%)
May 22, 2017 125.83 126.32 125.52 125.74 3,882,932 +0.03(+0.03%)
May 19, 2017 124.94 126.28 124.59 125.70 4,798,149 +0.97(+0.78%)
May 18, 2017 124.23 124.93 123.72 124.74 3,218,510 +0.51(+0.41%)
May 17, 2017 124.97 125.12 124.08 124.23 4,567,587 -0.75(-0.60%)
May 16, 2017 124.35 125.30 124.12 124.97 4,172,933 +0.86(+0.69%)
May 15, 2017 123.40 124.22 123.40 124.12 3,927,638 +0.78(+0.63%)
May 12, 2017 122.61 123.45 122.57 123.34 3,238,606 +0.97(+0.80%)
May 11, 2017 122.25 122.53 121.67 122.36 2,288,680 -0.26(-0.21%)
May 10, 2017 122.06 122.72 121.95 122.62 2,679,225 +0.14(+0.11%)
May 09, 2017 122.26 123.01 122.18 122.49 3,598,687 +0.10(+0.08%)
May 08, 2017 122.12 122.61 121.89 122.39 3,315,851 +0.24(+0.19%)
May 05, 2017 121.69 122.16 120.98 122.15 2,890,711 +0.43(+0.35%)
May 04, 2017 121.01 121.90 120.71 121.72 4,925,000 +0.70(+0.58%)
May 03, 2017 120.66 121.08 119.98 121.01 5,042,623 +1.18(+0.98%)
May 02, 2017 119.62 120.32 119.40 119.83 4,448,068 +0.07(+0.06%)
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.