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 77.94 78.42 77.63 77.63 7,049,954 -0.35(-0.45%)
Mar 30, 2015 77.63 78.34 77.58 77.99 5,110,930 +0.73(+0.95%)
Mar 27, 2015 77.57 77.96 77.10 77.25 5,826,710 -0.54(-0.70%)
Mar 26, 2015 77.76 78.06 76.64 77.79 13,110,645 -0.40(-0.51%)
Mar 25, 2015 78.90 79.36 78.17 78.19 7,568,943 -0.97(-1.23%)
Mar 24, 2015 78.45 79.55 78.14 79.16 9,476,027 +0.59(+0.75%)
Mar 23, 2015 77.12 78.97 77.12 78.57 11,587,190 +1.25(+1.62%)
Mar 20, 2015 76.74 77.86 76.58 77.32 12,568,700 +0.85(+1.11%)
Mar 19, 2015 77.17 77.29 76.47 76.47 4,537,691 -0.81(-1.05%)
Mar 18, 2015 76.50 77.48 75.95 77.28 7,318,230 +0.66(+0.86%)
Mar 17, 2015 77.20 77.40 76.48 76.62 5,686,548 -0.78(-1.01%)
Mar 16, 2015 77.23 77.66 77.08 77.40 5,989,702 +0.64(+0.83%)
Mar 13, 2015 76.68 77.32 76.29 76.77 6,467,279 +0.08(+0.10%)
Mar 12, 2015 76.03 76.84 75.91 76.69 11,001,148 +1.03(+1.36%)
Mar 11, 2015 76.73 77.10 75.64 75.66 11,786,448 -1.06(-1.38%)
Mar 10, 2015 77.21 77.38 76.57 76.72 9,838,415 -1.13(-1.45%)
Mar 09, 2015 77.13 78.28 77.13 77.85 10,618,673 +0.46(+0.60%)
Mar 06, 2015 78.30 78.87 77.25 77.39 12,146,799 -1.58(-2.00%)
Mar 05, 2015 78.89 79.61 78.45 78.97 11,846,745 -0.91(-1.14%)
Mar 04, 2015 79.52 80.06 79.02 79.87 11,484,881 +0.41(+0.51%)
Mar 03, 2015 79.65 80.02 79.32 79.47 10,228,442 -0.21(-0.26%)
Mar 02, 2015 78.80 80.54 78.33 79.67 15,515,556 +0.88(+1.11%)
Feb 27, 2015 79.01 79.12 78.47 78.80 9,479,176 -0.49(-0.61%)
Feb 26, 2015 77.63 79.58 77.28 79.28 20,200,992 +1.35(+1.74%)
Feb 25, 2015 74.97 78.44 74.93 77.93 21,202,248 +2.91(+3.87%)
Feb 24, 2015 74.31 75.30 74.00 75.02 7,144,895 +0.53(+0.71%)
Feb 23, 2015 74.34 74.57 74.21 74.49 7,193,460 +0.09(+0.13%)
Feb 20, 2015 74.37 74.64 73.90 74.40 10,324,382 +0.00(+0.00%)
Feb 19, 2015 74.64 74.68 74.04 74.40 7,984,196 -0.31(-0.41%)
Feb 18, 2015 74.43 74.87 74.25 74.71 7,111,865 +0.18(+0.24%)
Feb 17, 2015 75.13 75.35 74.32 74.52 7,560,311 -1.03(-1.36%)
Feb 13, 2015 75.35 75.55 75.55 75.55 8,561,078 +0.44(+0.59%)
Feb 12, 2015 74.29 75.51 74.07 75.11 9,999,253 +0.70(+0.93%)
Feb 11, 2015 74.37 74.51 73.70 74.41 6,524,843 +0.15(+0.20%)
Feb 10, 2015 73.72 74.43 73.43 74.26 5,947,123 +1.03(+1.40%)
Feb 09, 2015 73.70 73.81 73.10 73.24 10,371,105 -1.00(-1.35%)
Feb 06, 2015 74.37 74.63 73.97 74.24 5,903,115 -0.28(-0.37%)
Feb 05, 2015 74.33 74.90 74.25 74.52 7,044,206 +0.23(+0.31%)
Feb 04, 2015 73.85 74.59 73.85 74.29 8,184,542 +0.10(+0.14%)
Feb 03, 2015 73.17 74.23 73.02 74.19 9,334,334 +1.11(+1.52%)
Feb 02, 2015 72.71 73.19 72.22 73.07 8,517,933 +0.06(+0.08%)
Jan 30, 2015 73.18 73.70 72.91 73.02 15,680,123 -0.66(-0.89%)
Jan 29, 2015 72.27 73.85 72.08 73.67 24,236,546 +3.55(+5.06%)
Jan 28, 2015 70.88 70.95 70.12 70.13 8,681,355 -0.62(-0.88%)
Jan 27, 2015 71.06 71.33 70.74 70.75 8,402,734 -0.87(-1.21%)
Jan 26, 2015 70.61 71.64 70.53 71.62 9,815,354 +0.88(+1.24%)
Jan 23, 2015 71.82 72.38 70.64 70.74 14,554,136 -1.05(-1.46%)
Jan 22, 2015 71.58 71.86 70.96 71.79 9,539,112 +0.43(+0.61%)
Jan 21, 2015 71.22 71.45 70.73 71.36 10,991,330 -0.36(-0.51%)
Jan 20, 2015 72.38 72.57 71.27 71.72 8,806,494 -0.55(-0.75%)
Jan 16, 2015 71.92 72.42 71.67 72.27 8,769,712 +0.09(+0.12%)
Jan 15, 2015 72.31 72.95 71.85 72.18 7,263,494 -0.13(-0.17%)
Jan 14, 2015 72.23 72.71 71.97 72.31 9,805,956 -1.02(-1.39%)
Jan 13, 2015 74.21 74.60 73.00 73.32 7,559,703 -0.14(-0.19%)
Jan 12, 2015 73.88 74.10 73.14 73.47 5,031,447 -0.16(-0.21%)
Jan 09, 2015 74.22 74.22 73.28 73.62 5,422,733 -0.91(-1.22%)
Jan 08, 2015 74.43 75.02 74.29 74.53 6,933,479 +0.28(+0.37%)
Jan 07, 2015 73.66 74.29 73.35 74.26 8,102,835 +1.27(+1.74%)
Jan 06, 2015 73.20 74.10 72.57 72.98 8,206,663 +0.13(+0.18%)
Jan 05, 2015 73.70 74.00 72.84 72.85 7,857,721 -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.