McDonald's Corp (NY: MCD )

281.84 -0.18 (-0.06%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 95.86 96.71 95.86 96.42 5,004,506 +0.48(+0.50%)
Sep 29, 2016 96.28 96.93 95.89 95.94 5,890,072 -0.33(-0.34%)
Sep 28, 2016 97.27 97.39 95.66 96.27 6,745,012 -1.42(-1.45%)
Sep 27, 2016 97.75 97.95 97.26 97.69 4,476,816 +0.29(+0.30%)
Sep 26, 2016 97.62 97.74 97.19 97.39 3,616,167 -0.53(-0.55%)
Sep 23, 2016 97.36 98.22 97.24 97.93 3,321,357 -0.16(-0.16%)
Sep 22, 2016 98.17 98.58 98.02 98.09 4,557,033 +0.36(+0.37%)
Sep 21, 2016 97.36 97.83 96.92 97.73 5,418,675 +0.40(+0.41%)
Sep 20, 2016 96.72 97.48 96.53 97.33 4,596,610 +1.04(+1.08%)
Sep 19, 2016 96.81 97.29 96.08 96.29 4,476,612 -0.06(-0.06%)
Sep 16, 2016 96.68 97.17 95.97 96.35 11,367,036 -0.72(-0.74%)
Sep 15, 2016 96.02 97.15 95.92 97.07 4,396,664 +0.80(+0.83%)
Sep 14, 2016 96.12 96.67 95.97 96.27 5,420,876 +0.38(+0.39%)
Sep 13, 2016 96.63 96.63 95.68 95.89 4,979,902 -1.02(-1.05%)
Sep 12, 2016 95.67 97.10 95.39 96.91 5,999,133 +1.15(+1.20%)
Sep 09, 2016 96.62 96.75 95.76 95.76 5,935,787 -1.33(-1.37%)
Sep 08, 2016 97.64 97.88 96.98 97.09 3,691,816 -0.63(-0.64%)
Sep 07, 2016 98.01 98.20 97.32 97.72 3,167,884 -0.28(-0.28%)
Sep 06, 2016 97.86 99.66 97.71 98.00 7,583,065 +1.19(+1.23%)
Sep 02, 2016 96.89 96.81 96.81 96.81 4,080,093 +0.36(+0.37%)
Sep 01, 2016 96.54 96.80 96.00 96.45 4,745,953 -0.22(-0.22%)
Aug 31, 2016 96.54 96.95 96.28 96.67 6,454,575 +0.25(+0.26%)
Aug 30, 2016 96.46 96.84 95.78 96.42 6,084,463 +0.70(+0.73%)
Aug 29, 2016 95.04 95.91 94.96 95.71 6,008,218 +0.80(+0.85%)
Aug 26, 2016 95.90 95.97 94.51 94.91 6,383,957 -0.82(-0.86%)
Aug 25, 2016 95.46 96.02 95.28 95.73 8,071,005 +0.46(+0.49%)
Aug 24, 2016 95.50 95.71 95.15 95.27 4,986,399 -0.27(-0.28%)
Aug 23, 2016 96.13 96.30 95.42 95.53 5,189,905 -0.19(-0.20%)
Aug 22, 2016 95.37 95.98 95.08 95.72 5,407,517 +0.34(+0.36%)
Aug 19, 2016 96.87 96.87 95.37 95.38 8,519,592 -1.76(-1.81%)
Aug 18, 2016 97.23 97.34 96.87 97.14 4,474,054 +0.02(+0.03%)
Aug 17, 2016 97.85 97.85 96.64 97.12 6,251,751 -0.70(-0.71%)
Aug 16, 2016 98.12 98.30 97.80 97.81 4,019,731 -0.48(-0.49%)
Aug 15, 2016 98.71 98.90 98.29 98.29 4,089,397 -0.83(-0.84%)
Aug 12, 2016 99.16 99.54 98.92 99.12 3,636,196 +0.12(+0.12%)
Aug 11, 2016 98.58 99.31 98.57 99.01 4,207,076 +0.48(+0.49%)
Aug 10, 2016 97.86 98.64 97.57 98.53 3,547,070 +0.41(+0.41%)
Aug 09, 2016 97.85 98.80 97.53 98.12 4,210,034 +0.02(+0.02%)
Aug 08, 2016 98.83 99.00 98.02 98.10 4,327,871 -0.76(-0.77%)
Aug 05, 2016 98.51 99.07 98.36 98.87 4,682,941 +0.75(+0.77%)
Aug 04, 2016 97.74 98.30 97.53 98.11 5,200,703 +0.65(+0.66%)
Aug 03, 2016 97.67 97.85 97.15 97.46 4,967,796 -0.15(-0.15%)
Aug 02, 2016 98.01 98.45 97.13 97.61 5,430,998 -0.26(-0.26%)
Aug 01, 2016 97.76 98.19 97.65 97.87 5,074,679 +0.30(+0.31%)
Jul 29, 2016 98.81 99.24 97.39 97.57 8,996,094 -1.47(-1.48%)
Jul 28, 2016 99.18 99.67 98.16 99.04 7,519,650 -0.05(-0.05%)
Jul 27, 2016 100.92 101.01 98.89 99.09 11,983,733 -1.85(-1.83%)
Jul 26, 2016 102.42 103.13 100.35 100.94 17,560,114 -4.72(-4.47%)
Jul 25, 2016 106.11 106.11 105.21 105.66 7,486,355 -0.71(-0.67%)
Jul 22, 2016 105.57 106.65 105.57 106.37 5,189,838 +0.90(+0.85%)
Jul 21, 2016 104.85 105.52 104.44 105.48 4,336,810 +0.93(+0.89%)
Jul 20, 2016 105.19 105.22 104.13 104.55 4,043,245 -0.37(-0.35%)
Jul 19, 2016 102.91 105.00 102.63 104.91 7,568,472 +2.24(+2.18%)
Jul 18, 2016 102.84 102.84 102.33 102.67 6,336,001 +0.16(+0.15%)
Jul 15, 2016 103.19 103.20 102.33 102.52 4,447,398 -0.27(-0.26%)
Jul 14, 2016 102.59 103.01 102.02 102.78 7,249,018 +0.92(+0.90%)
Jul 13, 2016 101.48 102.02 101.31 101.86 4,176,946 +0.47(+0.47%)
Jul 12, 2016 101.18 101.67 101.15 101.39 4,511,853 +0.21(+0.20%)
Jul 11, 2016 100.92 101.28 100.73 101.18 5,143,999 +0.57(+0.57%)
Jul 08, 2016 100.53 100.92 100.43 100.61 4,593,550 +0.32(+0.32%)
Jul 07, 2016 100.26 100.55 99.86 100.28 4,366,516 +0.24(+0.24%)
Jul 06, 2016 98.93 100.32 98.69 100.04 6,152,380 -0.11(-0.11%)
Jul 05, 2016 99.62 100.19 99.60 100.15 6,259,285 +0.30(+0.30%)
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.