McDonald's Corp (NY: MCD )

282.45 +0.44 (+0.15%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 93.99 94.22 93.43 94.08 5,003,144 +0.39(+0.42%)
Oct 28, 2016 93.83 93.90 93.22 93.69 3,953,968 +0.02(+0.02%)
Oct 27, 2016 93.75 94.02 93.42 93.68 3,542,429 -0.03(-0.03%)
Oct 26, 2016 93.83 94.19 93.11 93.70 4,502,465 -0.51(-0.54%)
Oct 25, 2016 94.86 94.90 94.17 94.21 5,837,539 -0.71(-0.75%)
Oct 24, 2016 95.49 95.70 94.14 94.92 7,386,413 -0.30(-0.32%)
Oct 21, 2016 94.67 95.70 94.24 95.22 12,094,008 +2.81(+3.04%)
Oct 20, 2016 93.02 93.02 92.21 92.41 8,661,394 -0.58(-0.62%)
Oct 19, 2016 93.37 93.42 92.87 92.99 7,697,436 +0.01(+0.01%)
Oct 18, 2016 94.35 94.52 92.96 92.98 7,415,935 -0.97(-1.03%)
Oct 17, 2016 95.20 95.61 93.69 93.95 6,765,626 -1.40(-1.47%)
Oct 14, 2016 96.03 96.21 95.34 95.36 6,356,302 -1.10(-1.14%)
Oct 13, 2016 95.40 96.73 95.34 96.46 5,341,927 +0.59(+0.61%)
Oct 12, 2016 94.95 96.31 94.90 95.87 3,996,419 +0.86(+0.91%)
Oct 11, 2016 95.82 96.31 94.91 95.01 4,717,849 -0.86(-0.90%)
Oct 10, 2016 95.46 96.11 95.41 95.87 3,936,459 +1.05(+1.11%)
Oct 07, 2016 95.25 95.56 94.63 94.82 4,969,119 -0.39(-0.41%)
Oct 06, 2016 94.65 95.46 93.94 95.21 4,666,190 +0.43(+0.45%)
Oct 05, 2016 95.20 95.97 94.76 94.79 4,450,083 -0.08(-0.08%)
Oct 04, 2016 96.11 96.54 94.80 94.86 5,674,385 -0.95(-0.99%)
Oct 03, 2016 96.12 96.24 95.62 95.81 3,692,017 -0.60(-0.62%)
Sep 30, 2016 95.86 96.71 95.86 96.42 5,004,506 +0.48(+0.50%)
Sep 29, 2016 96.28 96.93 95.89 95.94 5,890,072 -0.33(-0.34%)
Sep 28, 2016 97.27 97.39 95.66 96.27 6,745,012 -1.42(-1.45%)
Sep 27, 2016 97.75 97.95 97.26 97.69 4,476,816 +0.29(+0.30%)
Sep 26, 2016 97.62 97.74 97.19 97.39 3,616,167 -0.53(-0.55%)
Sep 23, 2016 97.36 98.22 97.24 97.93 3,321,357 -0.16(-0.16%)
Sep 22, 2016 98.17 98.58 98.02 98.09 4,557,033 +0.36(+0.37%)
Sep 21, 2016 97.36 97.83 96.92 97.73 5,418,675 +0.40(+0.41%)
Sep 20, 2016 96.72 97.48 96.53 97.33 4,596,610 +1.04(+1.08%)
Sep 19, 2016 96.81 97.29 96.08 96.29 4,476,612 -0.06(-0.06%)
Sep 16, 2016 96.68 97.17 95.97 96.35 11,367,036 -0.72(-0.74%)
Sep 15, 2016 96.02 97.15 95.92 97.07 4,396,664 +0.80(+0.83%)
Sep 14, 2016 96.12 96.67 95.97 96.27 5,420,876 +0.38(+0.39%)
Sep 13, 2016 96.63 96.63 95.68 95.89 4,979,902 -1.02(-1.05%)
Sep 12, 2016 95.67 97.10 95.39 96.91 5,999,133 +1.15(+1.20%)
Sep 09, 2016 96.62 96.75 95.76 95.76 5,935,787 -1.33(-1.37%)
Sep 08, 2016 97.64 97.88 96.98 97.09 3,691,816 -0.63(-0.64%)
Sep 07, 2016 98.01 98.20 97.32 97.72 3,167,884 -0.28(-0.28%)
Sep 06, 2016 97.86 99.66 97.71 98.00 7,583,065 +1.19(+1.23%)
Sep 02, 2016 96.89 96.81 96.81 96.81 4,080,093 +0.36(+0.37%)
Sep 01, 2016 96.54 96.80 96.00 96.45 4,745,953 -0.22(-0.22%)
Aug 31, 2016 96.54 96.95 96.28 96.67 6,454,575 +0.25(+0.26%)
Aug 30, 2016 96.46 96.84 95.78 96.42 6,084,463 +0.70(+0.73%)
Aug 29, 2016 95.04 95.91 94.96 95.71 6,008,218 +0.80(+0.85%)
Aug 26, 2016 95.90 95.97 94.51 94.91 6,383,957 -0.82(-0.86%)
Aug 25, 2016 95.46 96.02 95.28 95.73 8,071,005 +0.46(+0.49%)
Aug 24, 2016 95.50 95.71 95.15 95.27 4,986,399 -0.27(-0.28%)
Aug 23, 2016 96.13 96.30 95.42 95.53 5,189,905 -0.19(-0.20%)
Aug 22, 2016 95.37 95.98 95.08 95.72 5,407,517 +0.34(+0.36%)
Aug 19, 2016 96.87 96.87 95.37 95.38 8,519,592 -1.76(-1.81%)
Aug 18, 2016 97.23 97.34 96.87 97.14 4,474,054 +0.02(+0.03%)
Aug 17, 2016 97.85 97.85 96.64 97.12 6,251,751 -0.70(-0.71%)
Aug 16, 2016 98.12 98.30 97.80 97.81 4,019,731 -0.48(-0.49%)
Aug 15, 2016 98.71 98.90 98.29 98.29 4,089,397 -0.83(-0.84%)
Aug 12, 2016 99.16 99.54 98.92 99.12 3,636,196 +0.12(+0.12%)
Aug 11, 2016 98.58 99.31 98.57 99.01 4,207,076 +0.48(+0.49%)
Aug 10, 2016 97.86 98.64 97.57 98.53 3,547,070 +0.41(+0.41%)
Aug 09, 2016 97.85 98.80 97.53 98.12 4,210,034 +0.02(+0.02%)
Aug 08, 2016 98.83 99.00 98.02 98.10 4,327,871 -0.76(-0.77%)
Aug 05, 2016 98.51 99.07 98.36 98.87 4,682,941 +0.75(+0.77%)
Aug 04, 2016 97.74 98.30 97.53 98.11 5,200,703 +0.65(+0.66%)
Aug 03, 2016 97.67 97.85 97.15 97.46 4,967,796 -0.15(-0.15%)
Aug 02, 2016 98.01 98.45 97.13 97.61 5,430,998 -0.26(-0.26%)
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.