McDonald's Corp (NY: MCD )

281.92 -0.10 (-0.04%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 73.69 74.36 73.53 74.29 5,307,450 +0.59(+0.80%)
Mar 27, 2013 73.17 73.99 73.17 73.70 5,908,775 +0.30(+0.41%)
Mar 26, 2013 73.29 73.53 73.23 73.40 5,949,860 +0.19(+0.26%)
Mar 25, 2013 74.12 74.22 73.12 73.21 6,618,743 -0.77(-1.04%)
Mar 22, 2013 73.42 74.24 73.42 73.98 5,594,036 +0.55(+0.75%)
Mar 21, 2013 73.40 73.69 73.34 73.43 4,727,744 -0.18(-0.24%)
Mar 20, 2013 73.47 73.70 73.47 73.61 4,744,042 +0.28(+0.38%)
Mar 19, 2013 73.61 73.77 73.18 73.33 6,238,040 -0.13(-0.17%)
Mar 18, 2013 73.74 74.03 73.19 73.46 5,280,317 -0.82(-1.10%)
Mar 15, 2013 73.75 74.30 73.64 74.28 8,576,184 +0.27(+0.36%)
Mar 14, 2013 74.05 74.06 73.70 74.01 4,898,139 -0.05(-0.07%)
Mar 13, 2013 73.58 74.13 73.43 74.06 5,228,729 +0.46(+0.63%)
Mar 12, 2013 73.67 73.68 73.43 73.60 5,175,187 -0.10(-0.13%)
Mar 11, 2013 73.37 73.69 73.24 73.69 6,512,936 +0.13(+0.18%)
Mar 08, 2013 73.13 73.74 73.05 73.56 11,860,274 +1.21(+1.67%)
Mar 07, 2013 72.02 72.41 72.02 72.35 6,127,612 +0.21(+0.29%)
Mar 06, 2013 71.50 72.15 71.49 72.14 6,782,347 +0.75(+1.04%)
Mar 05, 2013 71.20 71.62 71.04 71.40 7,572,213 +0.55(+0.78%)
Mar 04, 2013 71.24 71.30 70.70 70.85 6,223,208 -0.45(-0.64%)
Mar 01, 2013 71.30 71.41 70.77 71.30 5,131,669 -0.16(-0.23%)
Feb 28, 2013 71.30 71.70 71.18 71.47 5,328,433 +0.13(+0.18%)
Feb 27, 2013 71.06 71.50 70.88 71.34 5,806,729 +0.21(+0.29%)
Feb 26, 2013 71.23 71.39 71.01 71.13 8,728,900 +0.06(+0.08%)
Feb 25, 2013 70.51 71.55 70.42 71.07 12,212,660 +0.66(+0.93%)
Feb 22, 2013 69.69 70.41 69.38 70.41 5,982,344 +0.82(+1.18%)
Feb 21, 2013 69.08 69.82 68.97 69.59 5,977,180 +0.17(+0.25%)
Feb 20, 2013 69.44 69.84 69.31 69.42 5,443,403 +0.04(+0.06%)
Feb 19, 2013 69.59 69.85 69.32 69.38 5,954,746 -0.04(-0.05%)
Feb 15, 2013 69.35 69.72 68.91 69.42 6,892,759 +0.25(+0.36%)
Feb 14, 2013 69.39 69.41 68.89 69.16 7,251,642 -0.33(-0.47%)
Feb 13, 2013 69.96 70.04 69.11 69.49 9,013,251 -0.81(-1.16%)
Feb 12, 2013 70.27 70.48 70.09 70.30 6,123,563 -0.05(-0.07%)
Feb 11, 2013 70.04 70.46 69.93 70.36 4,812,404 +0.22(+0.32%)
Feb 08, 2013 69.78 70.58 69.76 70.13 7,212,531 +0.18(+0.25%)
Feb 07, 2013 70.25 70.27 69.54 69.96 7,601,808 -0.33(-0.46%)
Feb 06, 2013 69.85 70.47 69.79 70.28 6,063,696 +0.35(+0.50%)
Feb 04, 2013 70.53 70.81 69.86 69.93 8,025,576 -1.00(-1.41%)
Feb 01, 2013 70.66 71.21 70.60 70.93 7,420,091 +0.49(+0.69%)
Jan 31, 2013 69.93 70.44 69.83 70.44 7,774,608 +0.46(+0.65%)
Jan 30, 2013 70.14 70.30 69.81 69.99 6,303,046 -0.18(-0.26%)
Jan 29, 2013 69.60 70.22 69.53 70.17 6,669,704 +0.41(+0.59%)
Jan 28, 2013 69.45 69.92 69.22 69.76 6,174,715 +0.47(+0.68%)
Jan 25, 2013 68.98 69.45 68.96 69.28 7,387,881 +0.30(+0.44%)
Jan 24, 2013 69.18 69.19 68.77 68.98 6,976,190 -0.13(-0.18%)
Jan 23, 2013 69.08 69.31 68.20 69.11 12,672,204 +0.39(+0.57%)
Jan 22, 2013 68.12 68.99 67.87 68.71 9,368,198 +0.51(+0.75%)
Jan 18, 2013 68.06 68.23 67.90 68.20 7,549,357 +0.37(+0.55%)
Jan 17, 2013 67.60 68.09 67.50 67.83 5,472,316 +0.49(+0.72%)
Jan 16, 2013 67.37 67.51 67.21 67.35 3,957,666 -0.30(-0.45%)
Jan 15, 2013 67.35 67.74 67.17 67.65 5,289,529 -0.01(-0.02%)
Jan 14, 2013 67.83 68.10 67.59 67.66 5,178,270 -0.15(-0.22%)
Jan 11, 2013 67.97 68.00 67.31 67.81 4,967,607 +0.24(+0.36%)
Jan 10, 2013 67.53 67.75 67.29 67.57 5,944,101 +0.44(+0.65%)
Jan 09, 2013 67.12 67.45 66.80 67.13 6,522,902 -0.10(-0.14%)
Jan 08, 2013 66.93 67.24 66.51 67.23 8,502,697 +0.02(+0.03%)
Jan 07, 2013 66.36 67.31 65.98 67.21 7,874,251 +0.78(+1.18%)
Jan 04, 2013 66.99 67.12 66.29 66.42 7,269,988 -0.58(-0.86%)
Jan 03, 2013 66.76 67.05 66.65 67.00 7,404,238 +0.38(+0.57%)
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.