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, 2014 73.92 74.02 73.40 73.40 8,697,000 -1.08(-1.45%)
Jul 30, 2014 74.67 74.78 74.19 74.48 7,805,633 +0.10(+0.14%)
Jul 29, 2014 74.44 74.85 74.30 74.38 8,647,331 +0.03(+0.04%)
Jul 28, 2014 74.13 74.50 74.05 74.35 6,264,779 +0.05(+0.06%)
Jul 25, 2014 74.02 74.40 73.99 74.30 6,431,921 +0.29(+0.39%)
Jul 24, 2014 74.12 74.23 73.96 74.02 10,023,341 +0.00(+0.00%)
Jul 23, 2014 74.14 74.38 73.60 74.02 12,057,017 -0.71(-0.96%)
Jul 22, 2014 74.05 75.18 73.82 74.73 15,958,137 -0.99(-1.31%)
Jul 21, 2014 76.48 76.56 75.72 75.72 8,080,648 -1.12(-1.45%)
Jul 18, 2014 76.57 76.92 76.17 76.84 5,217,926 +0.48(+0.63%)
Jul 17, 2014 76.82 76.92 76.34 76.36 5,280,640 -0.70(-0.91%)
Jul 16, 2014 77.35 77.47 76.66 77.06 9,132,535 -0.80(-1.03%)
Jul 15, 2014 77.87 77.91 77.52 77.86 4,878,577 -0.13(-0.17%)
Jul 14, 2014 78.16 78.19 77.86 77.99 5,299,994 +0.08(+0.10%)
Jul 11, 2014 78.14 78.25 77.65 77.91 3,623,115 -0.16(-0.21%)
Jul 10, 2014 77.80 78.44 77.75 78.08 4,211,856 -0.38(-0.48%)
Jul 09, 2014 77.86 78.60 77.83 78.46 6,615,119 +0.76(+0.98%)
Jul 08, 2014 77.46 78.07 77.42 77.70 3,999,865 -0.06(-0.08%)
Jul 07, 2014 78.21 78.21 77.49 77.76 4,958,051 -0.63(-0.80%)
Jul 03, 2014 78.65 78.39 78.39 78.39 2,957,532 +0.35(+0.45%)
Jul 02, 2014 78.42 78.46 77.90 78.04 4,123,193 -0.36(-0.47%)
Jul 01, 2014 77.96 78.68 77.81 78.40 4,871,137 +0.20(+0.26%)
Jun 30, 2014 78.61 78.77 78.01 78.20 5,487,555 -0.56(-0.71%)
Jun 27, 2014 78.60 78.92 78.52 78.76 3,588,851 -0.04(-0.05%)
Jun 26, 2014 78.88 79.09 78.46 78.80 3,582,268 -0.08(-0.10%)
Jun 25, 2014 78.47 79.10 78.43 78.88 4,717,417 +0.11(+0.14%)
Jun 24, 2014 79.05 79.32 78.72 78.77 5,907,554 -0.34(-0.43%)
Jun 23, 2014 78.90 79.17 78.80 79.11 3,719,206 -0.01(-0.01%)
Jun 20, 2014 79.33 79.41 78.91 79.12 6,979,800 +0.01(+0.01%)
Jun 19, 2014 78.43 79.20 78.43 79.11 4,273,234 +0.43(+0.55%)
Jun 18, 2014 78.98 79.02 78.33 78.67 6,996,839 +0.06(+0.08%)
Jun 17, 2014 78.33 79.05 78.26 78.61 8,319,444 +0.13(+0.17%)
Jun 16, 2014 77.95 78.53 77.81 78.48 5,163,256 +0.47(+0.61%)
Jun 13, 2014 77.17 78.08 77.17 78.01 5,176,974 +0.57(+0.73%)
Jun 12, 2014 77.94 78.41 77.27 77.44 7,103,729 -0.51(-0.66%)
Jun 11, 2014 78.20 78.37 77.88 77.95 8,083,672 -0.36(-0.46%)
Jun 10, 2014 78.88 78.88 78.15 78.31 7,121,103 -0.84(-1.06%)
Jun 06, 2014 79.50 79.66 79.00 79.15 3,807,502 -0.38(-0.48%)
Jun 05, 2014 79.44 79.64 78.98 79.53 3,101,772 +0.01(+0.01%)
Jun 04, 2014 78.68 79.54 78.61 79.52 4,613,882 +0.77(+0.98%)
Jun 03, 2014 78.90 79.17 78.72 78.75 4,308,669 -0.45(-0.57%)
Jun 02, 2014 78.70 79.57 78.65 79.20 3,845,356 +0.47(+0.59%)
May 30, 2014 78.60 78.76 78.18 78.74 5,452,380 +0.07(+0.09%)
May 29, 2014 78.61 78.78 78.30 78.67 5,279,051 +0.66(+0.85%)
May 28, 2014 78.42 78.58 77.67 78.01 11,561,440 -0.82(-1.04%)
May 27, 2014 78.70 79.24 78.60 78.82 6,614,192 +0.28(+0.35%)
May 23, 2014 78.95 78.54 78.54 78.54 5,420,829 -0.28(-0.36%)
May 22, 2014 79.05 79.30 78.72 78.83 1,971,884 -0.15(-0.19%)
May 21, 2014 78.32 78.99 78.20 78.98 3,552,554 +0.79(+1.01%)
May 20, 2014 78.58 78.88 78.11 78.18 4,040,605 -0.43(-0.55%)
May 19, 2014 79.17 79.18 78.34 78.61 4,981,034 -0.81(-1.02%)
May 16, 2014 78.97 79.62 78.81 79.42 6,598,258 +0.49(+0.62%)
May 15, 2014 79.15 79.31 78.66 78.93 4,931,321 -0.41(-0.51%)
May 14, 2014 79.85 79.92 78.96 79.34 4,967,562 -0.39(-0.48%)
May 13, 2014 79.56 79.79 78.93 79.72 5,136,512 +0.52(+0.65%)
May 12, 2014 79.28 79.57 79.15 79.21 4,956,180 -0.05(-0.07%)
May 09, 2014 78.43 79.28 78.41 79.26 4,739,227 +0.75(+0.96%)
May 08, 2014 78.54 78.68 78.11 78.51 4,391,000 -0.01(-0.01%)
May 07, 2014 77.98 78.63 77.74 78.51 5,584,998 +0.78(+1.00%)
May 06, 2014 77.82 78.00 77.62 77.74 3,867,088 -0.15(-0.19%)
May 05, 2014 78.07 78.07 77.46 77.88 4,503,169 -0.22(-0.29%)
May 02, 2014 77.86 78.76 77.77 78.11 6,407,420 +0.36(+0.47%)
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.