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 29, 2016 98.81 99.24 97.39 97.57 8,996,094 -1.47(-1.48%)
Jul 28, 2016 99.18 99.67 98.16 99.04 7,519,650 -0.05(-0.05%)
Jul 27, 2016 100.92 101.01 98.89 99.09 11,983,733 -1.85(-1.83%)
Jul 26, 2016 102.42 103.13 100.35 100.94 17,560,114 -4.72(-4.47%)
Jul 25, 2016 106.11 106.11 105.21 105.66 7,486,355 -0.71(-0.67%)
Jul 22, 2016 105.57 106.65 105.57 106.37 5,189,838 +0.90(+0.85%)
Jul 21, 2016 104.85 105.52 104.44 105.48 4,336,810 +0.93(+0.89%)
Jul 20, 2016 105.19 105.22 104.13 104.55 4,043,245 -0.37(-0.35%)
Jul 19, 2016 102.91 105.00 102.63 104.91 7,568,472 +2.24(+2.18%)
Jul 18, 2016 102.84 102.84 102.33 102.67 6,336,001 +0.16(+0.15%)
Jul 15, 2016 103.19 103.20 102.33 102.52 4,447,398 -0.27(-0.26%)
Jul 14, 2016 102.59 103.01 102.02 102.78 7,249,018 +0.92(+0.90%)
Jul 13, 2016 101.48 102.02 101.31 101.86 4,176,946 +0.47(+0.47%)
Jul 12, 2016 101.18 101.67 101.15 101.39 4,511,853 +0.21(+0.20%)
Jul 11, 2016 100.92 101.28 100.73 101.18 5,143,999 +0.57(+0.57%)
Jul 08, 2016 100.53 100.92 100.43 100.61 4,593,550 +0.32(+0.32%)
Jul 07, 2016 100.26 100.55 99.86 100.28 4,366,516 +0.24(+0.24%)
Jul 06, 2016 98.93 100.32 98.69 100.04 6,152,380 -0.11(-0.11%)
Jul 05, 2016 99.62 100.19 99.60 100.15 6,259,285 +0.30(+0.30%)
Jul 01, 2016 99.29 99.85 99.85 99.85 4,579,641 +0.05(+0.05%)
Jun 30, 2016 99.26 99.89 98.94 99.80 5,797,432 +0.70(+0.71%)
Jun 29, 2016 98.82 99.49 98.69 99.10 6,053,461 +0.82(+0.84%)
Jun 28, 2016 97.20 98.39 96.93 98.28 7,443,081 +1.82(+1.89%)
Jun 27, 2016 98.00 98.00 96.27 96.45 17,073,366 -2.60(-2.63%)
Jun 24, 2016 98.49 100.44 98.10 99.06 8,423,443 -1.47(-1.46%)
Jun 23, 2016 100.75 100.97 100.05 100.53 4,621,092 +0.49(+0.49%)
Jun 22, 2016 100.61 100.72 99.56 100.04 7,932,657 -1.67(-1.64%)
Jun 21, 2016 102.77 102.84 101.44 101.70 5,727,120 -0.66(-0.64%)
Jun 20, 2016 102.28 102.91 102.24 102.36 7,175,589 +0.95(+0.94%)
Jun 17, 2016 101.37 101.77 100.70 101.40 10,045,762 -0.17(-0.16%)
Jun 16, 2016 101.05 101.70 100.31 101.57 4,741,041 +0.18(+0.18%)
Jun 15, 2016 102.17 102.28 101.29 101.39 5,025,776 -0.22(-0.21%)
Jun 14, 2016 101.63 102.17 101.12 101.60 7,658,284 -0.40(-0.39%)
Jun 13, 2016 101.14 102.81 101.06 102.00 6,555,426 +0.52(+0.51%)
Jun 10, 2016 101.01 101.73 100.86 101.48 5,241,954 -0.36(-0.35%)
Jun 09, 2016 101.24 102.08 101.24 101.83 5,526,681 +0.56(+0.56%)
Jun 08, 2016 101.16 101.59 100.26 101.27 4,733,740 +0.17(+0.17%)
Jun 07, 2016 101.46 102.33 101.10 101.10 5,500,367 -0.08(-0.08%)
Jun 06, 2016 101.01 101.32 100.52 101.18 5,910,640 +0.54(+0.54%)
Jun 03, 2016 100.42 100.91 99.80 100.64 5,598,411 +0.15(+0.15%)
Jun 02, 2016 100.10 100.77 99.98 100.49 5,714,262 +0.08(+0.07%)
Jun 01, 2016 100.49 101.05 100.03 100.42 6,142,522 -0.07(-0.07%)
May 31, 2016 101.51 101.60 100.13 100.49 9,711,038 -0.98(-0.97%)
May 27, 2016 102.31 101.47 101.47 101.47 3,914,524 -0.44(-0.44%)
May 26, 2016 101.58 102.07 101.45 101.92 4,513,363 +0.44(+0.43%)
May 25, 2016 101.88 102.08 101.29 101.48 6,446,877 -0.57(-0.56%)
May 24, 2016 101.59 102.72 101.27 102.05 5,459,210 +0.94(+0.93%)
May 23, 2016 101.07 101.87 100.83 101.11 8,601,530 +0.21(+0.20%)
May 20, 2016 102.70 102.91 100.56 100.90 11,825,516 -2.25(-2.18%)
May 19, 2016 103.31 103.41 102.65 103.15 7,597,668 -0.76(-0.73%)
May 18, 2016 104.60 104.94 103.51 103.91 8,870,734 -1.22(-1.16%)
May 17, 2016 106.70 106.95 104.81 105.13 7,074,252 -1.61(-1.50%)
May 16, 2016 105.80 106.81 105.42 106.73 5,275,650 +0.67(+0.63%)
May 13, 2016 106.81 107.16 105.97 106.06 7,978,563 -1.06(-0.99%)
May 12, 2016 106.81 107.47 106.34 107.13 5,207,200 +0.81(+0.76%)
May 11, 2016 108.05 108.36 106.32 106.32 8,368,520 -2.03(-1.87%)
May 10, 2016 107.73 108.64 107.73 108.34 4,958,378 +0.63(+0.59%)
May 09, 2016 107.56 108.26 107.32 107.71 6,081,469 +0.20(+0.19%)
May 06, 2016 106.52 107.51 105.87 107.51 5,366,743 +1.07(+1.01%)
May 05, 2016 106.46 107.01 106.20 106.44 5,489,922 -0.04(-0.04%)
May 04, 2016 105.03 107.38 105.03 106.48 8,033,175 +0.77(+0.72%)
May 03, 2016 104.89 106.20 104.87 105.71 4,917,382 +0.16(+0.16%)
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.