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 (%)
Mar 31, 2015 77.92 78.41 77.62 77.62 7,051,066 -0.35(-0.45%)
Mar 30, 2015 77.61 78.32 77.57 77.97 5,111,736 +0.73(+0.95%)
Mar 27, 2015 77.56 77.95 77.09 77.24 5,827,630 -0.54(-0.70%)
Mar 26, 2015 77.75 78.04 76.63 77.78 13,112,714 -0.40(-0.51%)
Mar 25, 2015 78.89 79.35 78.16 78.18 7,570,137 -0.97(-1.23%)
Mar 24, 2015 78.43 79.53 78.12 79.15 9,477,523 +0.59(+0.75%)
Mar 23, 2015 77.11 78.96 77.11 78.56 11,589,018 +1.25(+1.62%)
Mar 20, 2015 76.73 77.85 76.57 77.31 12,570,684 +0.85(+1.11%)
Mar 19, 2015 77.16 77.28 76.46 76.46 4,538,407 -0.81(-1.05%)
Mar 18, 2015 76.48 77.46 75.94 77.27 7,319,385 +0.66(+0.86%)
Mar 17, 2015 77.19 77.39 76.47 76.61 5,687,445 -0.78(-1.01%)
Mar 16, 2015 77.22 77.65 77.06 77.39 5,990,647 +0.64(+0.83%)
Mar 13, 2015 76.67 77.31 76.28 76.75 6,468,300 +0.08(+0.10%)
Mar 12, 2015 76.01 76.83 75.90 76.67 11,002,884 +1.03(+1.36%)
Mar 11, 2015 76.71 77.09 75.63 75.65 11,788,308 -1.06(-1.38%)
Mar 10, 2015 77.20 77.37 76.55 76.71 9,839,967 -1.13(-1.45%)
Mar 09, 2015 77.12 78.27 77.12 77.84 10,620,348 +0.46(+0.60%)
Mar 06, 2015 78.28 78.86 77.24 77.38 12,148,716 -1.58(-2.00%)
Mar 05, 2015 78.87 79.60 78.43 78.95 11,848,614 -0.91(-1.14%)
Mar 04, 2015 79.51 80.04 79.01 79.86 11,486,693 +0.41(+0.51%)
Mar 03, 2015 79.64 80.01 79.30 79.45 10,230,056 -0.21(-0.26%)
Mar 02, 2015 78.79 80.53 78.32 79.66 15,518,004 +0.88(+1.11%)
Feb 27, 2015 79.00 79.10 78.46 78.79 9,480,672 -0.49(-0.61%)
Feb 26, 2015 77.61 79.57 77.27 79.27 20,204,180 +1.35(+1.74%)
Feb 25, 2015 74.96 78.43 74.92 77.92 21,205,590 +2.91(+3.87%)
Feb 24, 2015 74.30 75.29 73.99 75.01 7,146,022 +0.53(+0.71%)
Feb 23, 2015 74.33 74.56 74.20 74.48 7,194,594 +0.09(+0.13%)
Feb 20, 2015 74.36 74.62 73.89 74.39 10,326,010 +0.00(+0.00%)
Feb 19, 2015 74.63 74.67 74.03 74.39 7,985,454 -0.31(-0.41%)
Feb 18, 2015 74.42 74.86 74.24 74.69 7,112,986 +0.18(+0.24%)
Feb 17, 2015 75.12 75.33 74.31 74.51 7,561,503 -1.03(-1.36%)
Feb 13, 2015 75.34 75.54 75.54 75.54 8,562,428 +0.44(+0.59%)
Feb 12, 2015 74.28 75.50 74.06 75.10 10,000,830 +0.69(+0.93%)
Feb 11, 2015 74.36 74.50 73.68 74.40 6,525,872 +0.15(+0.20%)
Feb 10, 2015 73.71 74.42 73.42 74.25 5,948,061 +1.03(+1.40%)
Feb 09, 2015 73.68 73.80 73.08 73.23 10,372,740 -1.00(-1.35%)
Feb 06, 2015 74.36 74.62 73.96 74.23 5,904,046 -0.28(-0.37%)
Feb 05, 2015 74.32 74.89 74.24 74.51 7,045,317 +0.23(+0.31%)
Feb 04, 2015 73.84 74.58 73.84 74.28 8,185,832 +0.10(+0.14%)
Feb 03, 2015 73.16 74.22 73.01 74.17 9,335,805 +1.11(+1.52%)
Feb 02, 2015 72.70 73.18 72.21 73.06 8,519,276 +0.06(+0.08%)
Jan 30, 2015 73.17 73.68 72.90 73.00 15,682,595 -0.66(-0.89%)
Jan 29, 2015 72.26 73.84 72.07 73.66 24,240,366 +3.55(+5.06%)
Jan 28, 2015 70.87 70.94 70.11 70.11 8,682,724 -0.62(-0.88%)
Jan 27, 2015 71.05 71.32 70.73 70.74 8,404,059 -0.87(-1.21%)
Jan 26, 2015 70.60 71.63 70.52 71.61 9,816,901 +0.88(+1.24%)
Jan 23, 2015 71.80 72.37 70.63 70.73 14,556,431 -1.05(-1.46%)
Jan 22, 2015 71.57 71.84 70.95 71.78 9,540,616 +0.43(+0.61%)
Jan 21, 2015 71.20 71.44 70.71 71.35 10,993,063 -0.36(-0.51%)
Jan 20, 2015 72.37 72.56 71.26 71.71 8,807,883 -0.54(-0.75%)
Jan 16, 2015 71.91 72.41 71.66 72.25 8,771,094 +0.09(+0.12%)
Jan 15, 2015 72.29 72.93 71.84 72.17 7,264,639 -0.13(-0.17%)
Jan 14, 2015 72.22 72.70 71.96 72.29 9,807,502 -1.02(-1.39%)
Jan 13, 2015 74.20 74.58 72.99 73.31 7,560,895 -0.14(-0.19%)
Jan 12, 2015 73.87 74.09 73.13 73.45 5,032,240 -0.16(-0.21%)
Jan 09, 2015 74.21 74.21 73.27 73.61 5,423,588 -0.91(-1.22%)
Jan 08, 2015 74.42 75.01 74.28 74.52 6,934,572 +0.28(+0.37%)
Jan 07, 2015 73.65 74.28 73.34 74.24 8,104,113 +1.27(+1.74%)
Jan 06, 2015 73.19 74.09 72.56 72.97 8,207,957 +0.13(+0.18%)
Jan 05, 2015 73.68 73.98 72.83 72.84 7,858,960 -0.81(-1.10%)
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.