McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 107.81 108.53 107.39 108.29 5,442,977 +0.56(+0.52%)
Feb 27, 2017 108.32 108.38 107.55 107.73 6,110,431 -0.61(-0.56%)
Feb 24, 2017 108.10 108.42 107.58 108.34 4,200,142 +0.32(+0.30%)
Feb 23, 2017 107.74 108.55 107.32 108.02 3,773,589 +0.35(+0.33%)
Feb 22, 2017 107.39 107.89 106.45 107.67 4,357,255 -0.16(-0.15%)
Feb 21, 2017 107.09 108.06 107.09 107.83 5,337,452 +0.20(+0.19%)
Feb 17, 2017 107.63 107.63 107.63 0 +0.93(+0.87%)
Feb 16, 2017 106.74 107.19 106.37 106.70 3,569,422 +0.18(+0.17%)
Feb 15, 2017 105.83 106.78 105.65 106.52 3,532,518 +0.56(+0.53%)
Feb 14, 2017 105.69 106.17 105.50 105.95 3,162,209 +0.23(+0.22%)
Feb 13, 2017 106.13 106.68 105.68 105.72 3,539,137 -0.24(-0.22%)
Feb 10, 2017 105.00 106.21 104.86 105.96 4,371,441 +1.13(+1.08%)
Feb 09, 2017 104.99 105.27 104.73 104.83 2,960,977 -0.16(-0.15%)
Feb 08, 2017 104.92 105.57 104.84 104.99 3,366,402 +0.07(+0.06%)
Feb 07, 2017 105.23 105.62 104.92 104.92 3,380,816 +0.12(+0.11%)
Feb 06, 2017 104.50 105.19 104.39 104.81 3,277,416 +0.18(+0.17%)
Feb 03, 2017 103.85 104.86 103.82 104.63 3,780,104 +0.86(+0.83%)
Feb 02, 2017 103.20 104.41 102.96 103.77 3,843,188 +0.67(+0.65%)
Feb 01, 2017 102.66 103.16 102.49 103.10 3,839,640 -0.13(-0.12%)
Jan 31, 2017 103.60 103.87 102.82 103.22 4,433,053 -0.38(-0.37%)
Jan 30, 2017 103.47 103.76 103.00 103.60 4,486,097 +0.14(+0.13%)
Jan 27, 2017 102.97 103.58 102.31 103.47 4,266,045 +0.83(+0.80%)
Jan 26, 2017 102.62 103.06 102.54 102.64 2,965,566 +0.08(+0.07%)
Jan 25, 2017 102.31 102.68 101.86 102.57 4,712,017 +0.62(+0.61%)
Jan 24, 2017 102.72 102.79 101.50 101.94 4,147,248 -0.28(-0.27%)
Jan 23, 2017 102.48 102.81 100.91 102.22 8,338,741 -0.74(-0.72%)
Jan 20, 2017 102.96 103.54 102.76 102.96 5,803,098 +0.07(+0.07%)
Jan 19, 2017 102.94 103.58 102.78 102.89 3,746,435 -0.45(-0.43%)
Jan 18, 2017 103.42 103.58 102.58 103.34 4,030,966 -0.03(-0.03%)
Jan 17, 2017 101.69 103.42 101.65 103.38 4,841,819 +1.05(+1.03%)
Jan 13, 2017 102.32 102.32 102.32 0 -0.50(-0.49%)
Jan 12, 2017 101.31 103.00 101.23 102.83 4,133,203 +1.03(+1.01%)
Jan 11, 2017 101.84 102.32 101.58 101.80 4,233,283 +0.53(+0.52%)
Jan 10, 2017 101.45 101.78 100.83 101.27 3,690,757 -0.15(-0.15%)
Jan 09, 2017 101.70 101.95 101.34 101.42 3,588,181 -0.28(-0.27%)
Jan 06, 2017 100.16 102.32 99.81 101.70 4,855,615 +0.89(+0.89%)
Jan 05, 2017 100.50 101.23 100.30 100.81 5,059,715 +0.19(+0.18%)
Jan 04, 2017 100.22 100.84 99.53 100.62 4,489,409 -0.12(-0.12%)
Jan 03, 2017 102.62 102.74 100.18 100.74 6,077,252 -1.77(-1.72%)
Dec 30, 2016 102.51 102.51 102.51 0 -0.90(-0.87%)
Dec 29, 2016 103.38 103.89 103.38 103.41 2,307,691 +0.09(+0.09%)
Dec 28, 2016 103.53 103.88 103.26 103.32 2,351,332 -0.33(-0.32%)
Dec 27, 2016 103.84 104.13 103.56 103.64 2,279,445 -0.06(-0.06%)
Dec 23, 2016 103.70 103.70 103.70 0 -0.49(-0.47%)
Dec 22, 2016 103.69 104.42 103.66 104.19 3,606,369 +0.45(+0.44%)
Dec 21, 2016 103.71 104.22 103.67 103.74 3,280,607 -0.13(-0.12%)
Dec 20, 2016 103.74 104.34 103.34 103.86 3,287,777 +0.29(+0.28%)
Dec 19, 2016 103.78 104.14 103.39 103.58 4,210,010 -0.21(-0.20%)
Dec 16, 2016 103.49 104.29 103.20 103.79 12,816,850 +0.74(+0.72%)
Dec 15, 2016 103.56 103.89 102.55 103.05 5,227,962 -0.40(-0.39%)
Dec 14, 2016 103.48 103.92 103.07 103.45 5,898,437 +0.13(+0.13%)
Dec 13, 2016 102.56 103.52 102.54 103.32 5,039,560 +0.79(+0.77%)
Dec 12, 2016 102.38 102.95 102.12 102.52 4,954,466 +0.40(+0.40%)
Dec 09, 2016 101.54 102.13 101.24 102.12 3,115,471 +0.68(+0.67%)
Dec 08, 2016 101.10 102.03 100.64 101.44 3,865,776 +0.45(+0.44%)
Dec 07, 2016 100.56 101.17 99.77 100.99 4,820,789 +0.56(+0.56%)
Dec 06, 2016 100.46 100.76 99.88 100.43 3,999,239 -0.03(-0.03%)
Dec 05, 2016 100.60 101.34 100.24 100.46 6,164,564 +0.88(+0.89%)
Dec 02, 2016 99.37 99.80 99.13 99.58 3,976,368 -0.19(-0.19%)
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.