McDonald's Corp (NY: MCD )

233.08 USD +1.80 (+0.78%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 94.20 93.72 93.72 93.72 4,635,100 -0.42(-0.45%)
Aug 28, 2014 93.65 94.76 93.51 94.14 5,497,408 -0.51(-0.54%)
Aug 27, 2014 94.23 94.68 93.60 94.65 9,026,990 +0.54(+0.57%)
Aug 26, 2014 94.39 94.79 94.05 94.11 6,394,293 -0.33(-0.35%)
Aug 25, 2014 94.85 95.37 94.41 94.44 4,614,087 -0.01(-0.01%)
Aug 22, 2014 94.53 94.85 94.27 94.45 3,594,144 -0.08(-0.08%)
Aug 21, 2014 94.31 94.76 94.26 94.53 5,981,567 +0.34(+0.36%)
Aug 20, 2014 94.45 94.66 94.00 94.19 4,150,800 -0.26(-0.28%)
Aug 19, 2014 94.60 94.75 94.26 94.45 3,338,227 +0.20(+0.21%)
Aug 18, 2014 94.15 94.74 93.93 94.25 4,398,807 +0.46(+0.49%)
Aug 15, 2014 94.07 94.47 93.43 93.79 4,284,507 +0.13(+0.14%)
Aug 14, 2014 93.65 93.89 93.26 93.66 5,644,599 -0.30(-0.32%)
Aug 13, 2014 93.75 94.32 93.55 93.96 3,599,664 +0.40(+0.43%)
Aug 12, 2014 93.43 93.65 93.20 93.56 3,235,939 +0.03(+0.03%)
Aug 11, 2014 93.73 93.92 93.46 93.53 4,291,741 -0.02(-0.02%)
Aug 08, 2014 93.07 93.84 92.92 93.55 6,506,196 +0.24(+0.26%)
Aug 07, 2014 93.82 94.00 93.24 93.31 3,264,614 -0.16(-0.17%)
Aug 06, 2014 93.39 93.95 93.36 93.47 3,727,798 +0.04(+0.04%)
Aug 05, 2014 94.00 94.30 93.35 93.43 5,445,806 -0.88(-0.93%)
Aug 04, 2014 94.30 94.35 93.52 94.31 7,607,440 +0.01(+0.01%)
Aug 01, 2014 94.30 94.73 94.20 94.30 4,576,448 -0.26(-0.27%)
Jul 31, 2014 95.22 95.36 94.56 94.56 6,751,091 -1.39(-1.45%)
Jul 30, 2014 96.19 96.34 95.57 95.95 6,059,163 +0.13(+0.14%)
Jul 29, 2014 95.89 96.42 95.71 95.82 6,712,535 +0.04(+0.04%)
Jul 28, 2014 95.50 95.97 95.39 95.78 4,863,067 +0.06(+0.06%)
Jul 25, 2014 95.36 95.85 95.32 95.72 4,992,812 +0.37(+0.39%)
Jul 24, 2014 95.48 95.62 95.27 95.35 7,780,670 +0.00(+0.00%)
Jul 23, 2014 95.51 95.82 94.82 95.35 9,359,321 -0.92(-0.96%)
Jul 22, 2014 95.39 96.85 95.10 96.27 12,387,586 -1.28(-1.31%)
Jul 21, 2014 98.52 98.63 97.55 97.55 6,272,645 -1.44(-1.45%)
Jul 18, 2014 98.64 99.09 98.13 98.99 4,050,442 +0.62(+0.63%)
Jul 17, 2014 98.96 99.09 98.35 98.37 4,099,124 -0.90(-0.91%)
Jul 16, 2014 99.65 99.80 98.76 99.27 7,089,177 -1.03(-1.03%)
Jul 15, 2014 100.32 100.37 99.86 100.30 3,787,021 -0.17(-0.17%)
Jul 14, 2014 100.69 100.73 100.30 100.47 4,114,148 +0.10(+0.10%)
Jul 11, 2014 100.66 100.81 100.03 100.37 2,812,462 -0.21(-0.21%)
Jul 10, 2014 100.22 101.05 100.16 100.58 3,269,475 -0.49(-0.48%)
Jul 09, 2014 100.30 101.25 100.26 101.07 5,135,020 +0.98(+0.98%)
Jul 08, 2014 99.79 100.57 99.73 100.09 3,104,916 -0.08(-0.08%)
Jul 07, 2014 100.75 100.75 99.82 100.17 3,848,713 -0.81(-0.80%)
Jul 03, 2014 101.32 100.98 100.98 100.98 2,295,800 +0.45(+0.45%)
Jul 02, 2014 101.02 101.08 100.35 100.53 3,200,650 -0.47(-0.47%)
Jul 01, 2014 100.43 101.36 100.24 101.00 3,781,245 +0.26(+0.26%)
Jun 30, 2014 101.27 101.48 100.50 100.74 4,259,743 -0.72(-0.71%)
Jun 27, 2014 101.25 101.67 101.15 101.46 2,785,864 -0.05(-0.05%)
Jun 26, 2014 101.61 101.89 101.07 101.51 2,780,754 -0.10(-0.10%)
Jun 25, 2014 101.09 101.90 101.03 101.61 3,661,919 +0.14(+0.14%)
Jun 24, 2014 101.84 102.18 101.41 101.47 4,585,769 -0.44(-0.43%)
Jun 23, 2014 101.64 101.99 101.51 101.91 2,887,053 -0.01(-0.01%)
Jun 20, 2014 102.20 102.30 101.66 101.92 5,418,106 +0.01(+0.01%)
Jun 19, 2014 101.04 102.03 101.04 101.91 3,317,120 +0.56(+0.55%)
Jun 18, 2014 101.74 101.79 100.91 101.35 5,431,332 +0.08(+0.08%)
Jun 17, 2014 100.91 101.84 100.82 101.27 6,458,011 +0.17(+0.17%)
Jun 16, 2014 100.42 101.17 100.24 101.10 4,008,004 +0.61(+0.61%)
Jun 13, 2014 99.41 100.59 99.41 100.49 4,018,653 +0.73(+0.73%)
Jun 12, 2014 100.41 101.01 99.54 99.76 5,514,306 -0.66(-0.66%)
Jun 11, 2014 100.74 100.96 100.33 100.42 6,274,992 -0.46(-0.46%)
Jun 10, 2014 101.61 101.61 100.68 100.88 5,527,793 -1.08(-1.06%)
Jun 06, 2014 102.41 102.62 101.78 101.96 2,955,593 -0.49(-0.48%)
Jun 05, 2014 102.34 102.60 101.75 102.45 2,407,767 +0.01(+0.01%)
Jun 04, 2014 101.36 102.47 101.27 102.44 3,581,550 +0.99(+0.98%)
Jun 03, 2014 101.64 102.00 101.41 101.45 3,344,627 -0.58(-0.57%)
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.