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 (%)
Dec 31, 2013 74.01 74.07 74.07 74.07 3,354,497 +0.02(+0.02%)
Dec 30, 2013 73.96 74.17 73.89 74.06 2,955,239 +0.08(+0.10%)
Dec 27, 2013 73.95 74.27 73.90 73.98 2,602,920 +0.05(+0.07%)
Dec 26, 2013 73.88 73.98 73.77 73.93 2,591,000 +0.23(+0.31%)
Dec 24, 2013 73.40 73.86 73.40 73.70 1,514,141 +0.18(+0.25%)
Dec 23, 2013 73.84 74.01 73.33 73.52 4,317,823 -0.16(-0.22%)
Dec 20, 2013 73.00 73.68 72.78 73.68 10,530,900 +1.05(+1.44%)
Dec 19, 2013 73.18 73.52 72.47 72.63 7,127,065 -0.60(-0.82%)
Dec 18, 2013 72.27 73.25 72.20 73.24 7,223,883 +1.18(+1.64%)
Dec 17, 2013 72.86 72.97 71.97 72.05 5,841,659 -0.82(-1.12%)
Dec 16, 2013 72.53 73.12 72.45 72.87 6,146,657 +0.77(+1.07%)
Dec 13, 2013 71.91 72.24 71.80 72.10 4,293,135 +0.26(+0.36%)
Dec 12, 2013 72.84 73.04 71.79 71.84 7,491,681 -0.89(-1.22%)
Dec 11, 2013 72.91 73.07 72.65 72.72 6,802,562 -0.13(-0.18%)
Dec 10, 2013 73.04 73.06 72.58 72.85 5,488,978 -0.22(-0.30%)
Dec 09, 2013 73.40 73.67 72.87 73.07 6,622,783 -0.82(-1.12%)
Dec 06, 2013 73.24 74.01 73.21 73.90 7,612,189 +1.05(+1.44%)
Dec 05, 2013 72.81 73.15 72.68 72.85 6,646,039 -0.21(-0.29%)
Dec 04, 2013 73.03 73.39 72.80 73.07 6,485,646 -0.51(-0.70%)
Dec 03, 2013 73.86 73.86 73.34 73.58 6,354,496 -0.10(-0.13%)
Dec 02, 2013 74.27 74.27 73.54 73.68 6,300,535 -0.66(-0.88%)
Nov 29, 2013 74.24 74.51 74.11 74.33 3,825,330 +0.24(+0.32%)
Nov 27, 2013 74.53 74.56 74.01 74.10 4,587,119 -0.25(-0.34%)
Nov 26, 2013 74.80 75.02 74.31 74.35 7,282,347 -0.55(-0.73%)
Nov 25, 2013 74.77 75.16 74.69 74.89 20,831,686 +0.49(+0.66%)
Nov 22, 2013 74.08 74.58 73.72 74.40 21,789,660 +0.43(+0.58%)
Nov 21, 2013 74.05 74.27 73.89 73.97 17,015,160 +0.12(+0.16%)
Nov 20, 2013 73.87 74.24 73.58 73.85 5,038,739 -0.33(-0.45%)
Nov 19, 2013 73.83 74.42 73.72 74.18 5,060,151 +0.25(+0.34%)
Nov 18, 2013 73.37 74.04 73.37 73.93 6,558,219 +0.55(+0.75%)
Nov 15, 2013 73.78 73.98 72.99 73.38 9,383,260 -0.48(-0.66%)
Nov 14, 2013 74.33 74.73 73.58 73.87 8,707,846 -0.42(-0.56%)
Nov 13, 2013 73.80 74.29 73.68 74.28 5,500,832 +0.34(+0.46%)
Nov 12, 2013 73.49 74.02 73.33 73.94 5,078,390 +0.43(+0.59%)
Nov 11, 2013 73.31 73.81 73.29 73.51 3,390,605 +0.06(+0.08%)
Nov 08, 2013 73.57 73.67 72.93 73.45 6,673,135 -0.14(-0.20%)
Nov 07, 2013 74.17 74.27 73.27 73.59 6,499,604 -0.53(-0.72%)
Nov 06, 2013 73.94 74.34 73.80 74.12 5,552,834 +0.37(+0.50%)
Nov 05, 2013 73.73 74.01 73.46 73.75 5,719,885 +0.08(+0.10%)
Nov 04, 2013 73.64 73.82 73.31 73.68 6,635,492 +0.05(+0.07%)
Nov 01, 2013 73.08 73.82 73.08 73.62 6,772,175 +0.55(+0.75%)
Oct 31, 2013 72.84 73.21 72.77 73.08 5,624,466 +0.37(+0.51%)
Oct 30, 2013 72.81 73.02 72.48 72.71 4,495,792 -0.02(-0.02%)
Oct 29, 2013 72.40 72.76 72.15 72.72 5,249,811 +0.51(+0.71%)
Oct 28, 2013 71.69 72.47 71.68 72.21 5,066,881 +0.45(+0.62%)
Oct 25, 2013 71.76 71.89 71.44 71.76 4,037,159 +0.08(+0.11%)
Oct 24, 2013 71.48 71.78 71.35 71.68 4,808,804 +0.36(+0.50%)
Oct 23, 2013 71.99 72.08 71.12 71.33 6,045,282 -0.69(-0.96%)
Oct 22, 2013 71.68 72.30 71.33 72.02 6,757,107 +0.40(+0.56%)
Oct 21, 2013 70.94 71.81 70.59 71.62 12,032,597 -0.46(-0.64%)
Oct 18, 2013 72.46 72.46 71.56 72.08 9,625,457 -0.20(-0.28%)
Oct 17, 2013 72.07 72.32 71.66 72.28 5,095,608 +0.19(+0.26%)
Oct 16, 2013 71.40 72.11 71.28 72.09 6,215,386 +1.08(+1.51%)
Oct 15, 2013 71.16 71.32 70.75 71.02 7,764,177 -0.70(-0.97%)
Oct 14, 2013 71.48 71.84 71.31 71.72 4,529,040 -0.02(-0.02%)
Oct 11, 2013 71.69 71.78 71.42 71.73 5,458,725 +0.23(+0.32%)
Oct 10, 2013 71.34 71.50 70.80 71.50 5,978,876 +0.89(+1.25%)
Oct 09, 2013 71.03 71.14 70.52 70.62 6,812,012 -0.51(-0.71%)
Oct 08, 2013 71.37 71.61 71.12 71.12 4,811,394 -0.32(-0.45%)
Oct 07, 2013 71.37 71.78 71.28 71.44 3,999,009 -0.26(-0.36%)
Oct 04, 2013 71.63 71.78 71.47 71.70 4,029,863 +0.02(+0.03%)
Oct 03, 2013 72.04 72.08 71.63 71.68 6,413,309 -0.46(-0.64%)
Oct 02, 2013 72.37 72.59 71.18 72.14 9,414,110 -0.64(-0.88%)
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.