McDonald's Corp (NY: MCD )

282.31 +0.29 (+0.10%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 103.62 103.89 102.84 103.24 4,432,355 -0.38(-0.37%)
Jan 30, 2017 103.48 103.78 103.01 103.62 4,485,390 +0.13(+0.13%)
Jan 27, 2017 102.99 103.59 102.32 103.48 4,265,373 +0.83(+0.80%)
Jan 26, 2017 102.64 103.08 102.56 102.66 2,965,099 +0.08(+0.07%)
Jan 25, 2017 102.33 102.69 101.88 102.58 4,711,274 +0.62(+0.61%)
Jan 24, 2017 102.73 102.81 101.51 101.96 4,146,594 -0.28(-0.27%)
Jan 23, 2017 102.50 102.83 100.92 102.24 8,337,426 -0.74(-0.72%)
Jan 20, 2017 102.98 103.56 102.77 102.98 5,802,183 +0.07(+0.07%)
Jan 19, 2017 102.96 103.60 102.79 102.91 3,745,844 -0.45(-0.43%)
Jan 18, 2017 103.44 103.60 102.59 103.36 4,030,331 -0.03(-0.03%)
Jan 17, 2017 101.71 103.43 101.66 103.39 4,841,055 +1.05(+1.03%)
Jan 13, 2017 102.34 102.34 102.34 0 -0.51(-0.49%)
Jan 12, 2017 101.33 103.02 101.24 102.84 4,132,551 +1.03(+1.01%)
Jan 11, 2017 101.86 102.34 101.60 101.82 4,232,615 +0.53(+0.52%)
Jan 10, 2017 101.46 101.79 100.85 101.28 3,690,175 -0.15(-0.15%)
Jan 09, 2017 101.72 101.97 101.35 101.44 3,587,616 -0.28(-0.27%)
Jan 06, 2017 100.17 102.34 99.83 101.72 4,854,850 +0.89(+0.89%)
Jan 05, 2017 100.52 101.24 100.32 100.82 5,058,917 +0.19(+0.18%)
Jan 04, 2017 100.23 100.86 99.54 100.64 4,488,701 -0.12(-0.12%)
Jan 03, 2017 102.64 102.76 100.20 100.75 6,076,294 -1.77(-1.72%)
Dec 30, 2016 102.52 102.52 102.52 0 -0.90(-0.87%)
Dec 29, 2016 103.40 103.91 103.40 103.42 2,307,327 +0.09(+0.09%)
Dec 28, 2016 103.54 103.90 103.27 103.33 2,350,962 -0.33(-0.32%)
Dec 27, 2016 103.85 104.15 103.58 103.66 2,279,086 -0.06(-0.06%)
Dec 23, 2016 103.72 103.72 103.72 0 -0.49(-0.47%)
Dec 22, 2016 103.70 104.44 103.68 104.21 3,605,801 +0.45(+0.44%)
Dec 21, 2016 103.73 104.24 103.69 103.75 3,280,089 -0.13(-0.12%)
Dec 20, 2016 103.75 104.36 103.36 103.88 3,287,259 +0.29(+0.28%)
Dec 19, 2016 103.80 104.16 103.41 103.59 4,209,347 -0.21(-0.20%)
Dec 16, 2016 103.51 104.31 103.21 103.80 12,814,829 +0.74(+0.72%)
Dec 15, 2016 103.58 103.91 102.57 103.06 5,227,138 -0.41(-0.39%)
Dec 14, 2016 103.49 103.94 103.09 103.47 5,897,507 +0.14(+0.13%)
Dec 13, 2016 102.57 103.53 102.56 103.33 5,038,765 +0.79(+0.77%)
Dec 12, 2016 102.40 102.97 102.14 102.54 4,953,685 +0.40(+0.40%)
Dec 09, 2016 101.56 102.14 101.25 102.14 3,114,980 +0.68(+0.67%)
Dec 08, 2016 101.12 102.04 100.65 101.45 3,865,167 +0.45(+0.44%)
Dec 07, 2016 100.58 101.18 99.78 101.01 4,820,029 +0.56(+0.56%)
Dec 06, 2016 100.48 100.78 99.90 100.44 3,998,609 -0.03(-0.03%)
Dec 05, 2016 100.61 101.36 100.26 100.48 6,163,592 +0.88(+0.89%)
Dec 02, 2016 99.39 99.81 99.15 99.59 3,975,741 -0.19(-0.19%)
Dec 01, 2016 100.20 100.20 99.28 99.79 5,277,255 -0.67(-0.67%)
Nov 30, 2016 101.26 101.49 100.46 100.46 6,762,046 -1.19(-1.17%)
Nov 29, 2016 101.39 101.74 100.25 101.65 7,310,123 -0.17(-0.17%)
Nov 28, 2016 100.61 101.86 100.49 101.82 7,091,383 +0.97(+0.96%)
Nov 25, 2016 100.36 101.12 100.23 100.85 2,044,898 +0.43(+0.43%)
Nov 23, 2016 100.41 100.41 100.41 0 +0.38(+0.38%)
Nov 22, 2016 99.88 100.54 99.36 100.04 4,420,656 +0.16(+0.16%)
Nov 21, 2016 100.13 100.71 99.43 99.88 4,311,214 -0.42(-0.42%)
Nov 18, 2016 99.68 100.50 99.38 100.30 4,373,538 +0.46(+0.46%)
Nov 17, 2016 99.37 99.88 98.86 99.84 3,393,491 +0.20(+0.20%)
Nov 16, 2016 99.34 99.96 99.01 99.63 6,425,880 +0.74(+0.75%)
Nov 15, 2016 98.27 99.02 97.80 98.89 5,321,460 +0.38(+0.39%)
Nov 14, 2016 96.11 99.25 95.88 98.51 8,483,449 +3.04(+3.19%)
Nov 11, 2016 95.84 96.08 95.42 95.46 5,182,155 -0.24(-0.25%)
Nov 10, 2016 96.14 96.15 95.10 95.71 5,309,576 -0.39(-0.41%)
Nov 09, 2016 93.68 96.47 93.44 96.10 6,101,282 +0.73(+0.76%)
Nov 08, 2016 94.45 95.49 94.44 95.37 3,948,190 +1.08(+1.14%)
Nov 07, 2016 93.61 94.68 93.51 94.29 4,597,304 +1.49(+1.60%)
Nov 04, 2016 93.60 93.61 92.63 92.81 4,136,668 -0.57(-0.61%)
Nov 03, 2016 94.23 94.32 93.21 93.37 4,654,504 -0.56(-0.60%)
Nov 02, 2016 93.69 94.25 93.46 93.93 4,202,652 +0.12(+0.12%)
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.