McDonald's Corp (NY: MCD )

281.85 -0.17 (-0.06%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 109.79 110.47 109.71 109.97 3,584,817 +0.25(+0.22%)
Mar 30, 2017 109.24 109.91 109.12 109.73 2,378,379 +0.41(+0.37%)
Mar 29, 2017 109.45 110.02 109.14 109.32 3,768,773 -0.52(-0.47%)
Mar 28, 2017 109.84 110.11 109.40 109.84 4,110,161 -0.03(-0.03%)
Mar 27, 2017 109.52 110.15 109.47 109.87 2,994,053 +0.13(+0.12%)
Mar 24, 2017 109.78 110.03 109.59 109.74 4,205,399 +0.29(+0.26%)
Mar 23, 2017 109.57 109.96 109.29 109.45 3,269,963 -0.09(-0.08%)
Mar 22, 2017 109.10 109.58 108.95 109.54 3,741,058 +0.49(+0.45%)
Mar 21, 2017 109.64 110.09 108.76 109.05 4,787,799 -0.22(-0.20%)
Mar 20, 2017 109.45 109.86 109.00 109.27 4,025,393 +0.12(+0.11%)
Mar 17, 2017 109.09 110.29 108.96 109.15 14,770,604 +0.56(+0.52%)
Mar 16, 2017 108.86 109.37 108.55 108.59 4,650,231 +0.09(+0.08%)
Mar 15, 2017 108.78 108.86 108.16 108.50 4,159,498 +0.07(+0.06%)
Mar 14, 2017 108.31 108.80 108.18 108.44 2,937,776 +0.16(+0.15%)
Mar 13, 2017 108.61 108.84 108.06 108.28 3,689,859 -0.31(-0.29%)
Mar 10, 2017 109.08 109.11 108.37 108.59 3,746,594 -0.13(-0.12%)
Mar 09, 2017 108.56 109.22 108.34 108.72 3,849,110 +0.04(+0.04%)
Mar 08, 2017 108.67 108.91 108.16 108.68 4,209,607 +0.02(+0.02%)
Mar 07, 2017 108.66 108.85 108.05 108.67 3,927,394 +0.03(+0.03%)
Mar 06, 2017 108.52 108.89 108.10 108.63 3,855,711 +0.11(+0.10%)
Mar 03, 2017 109.14 108.13 108.52 4,798,664 -0.28(-0.26%)
Mar 02, 2017 109.50 110.14 108.73 108.80 7,933,919 -0.69(-0.63%)
Mar 01, 2017 108.62 110.30 108.28 109.50 6,448,582 +1.19(+1.10%)
Feb 28, 2017 107.83 108.55 107.40 108.31 5,442,117 +0.56(+0.52%)
Feb 27, 2017 108.33 108.39 107.57 107.75 6,109,466 -0.61(-0.56%)
Feb 24, 2017 108.12 108.44 107.60 108.36 4,199,480 +0.32(+0.30%)
Feb 23, 2017 107.75 108.57 107.34 108.04 3,772,994 +0.35(+0.33%)
Feb 22, 2017 107.41 107.91 106.47 107.69 4,356,568 -0.16(-0.15%)
Feb 21, 2017 107.11 108.08 107.11 107.85 5,336,611 +0.20(+0.19%)
Feb 17, 2017 107.64 107.64 107.64 0 +0.93(+0.87%)
Feb 16, 2017 106.76 107.21 106.39 106.72 3,568,860 +0.19(+0.17%)
Feb 15, 2017 105.84 106.79 105.67 106.53 3,531,961 +0.56(+0.53%)
Feb 14, 2017 105.71 106.19 105.51 105.97 3,161,711 +0.23(+0.21%)
Feb 13, 2017 106.14 106.70 105.70 105.74 3,538,579 -0.24(-0.22%)
Feb 10, 2017 105.02 106.22 104.88 105.98 4,370,752 +1.13(+1.08%)
Feb 09, 2017 105.01 105.29 104.75 104.85 2,960,510 -0.16(-0.15%)
Feb 08, 2017 104.93 105.59 104.86 105.01 3,365,871 +0.07(+0.06%)
Feb 07, 2017 105.24 105.64 104.94 104.94 3,380,283 +0.12(+0.11%)
Feb 06, 2017 104.52 105.20 104.40 104.82 3,276,899 +0.18(+0.17%)
Feb 03, 2017 103.86 104.87 103.84 104.65 3,779,508 +0.86(+0.83%)
Feb 02, 2017 103.21 104.43 102.98 103.79 3,842,582 +0.67(+0.65%)
Feb 01, 2017 102.67 103.18 102.51 103.11 3,839,034 -0.13(-0.12%)
Jan 31, 2017 103.62 103.89 102.84 103.24 4,432,355 -0.38(-0.37%)
Jan 30, 2017 103.48 103.78 103.01 103.62 4,485,390 +0.13(+0.13%)
Jan 27, 2017 102.99 103.59 102.32 103.48 4,265,373 +0.83(+0.80%)
Jan 26, 2017 102.64 103.08 102.56 102.66 2,965,099 +0.08(+0.07%)
Jan 25, 2017 102.33 102.69 101.88 102.58 4,711,274 +0.62(+0.61%)
Jan 24, 2017 102.73 102.81 101.51 101.96 4,146,594 -0.28(-0.27%)
Jan 23, 2017 102.50 102.83 100.92 102.24 8,337,426 -0.74(-0.72%)
Jan 20, 2017 102.98 103.56 102.77 102.98 5,802,183 +0.07(+0.07%)
Jan 19, 2017 102.96 103.60 102.79 102.91 3,745,844 -0.45(-0.43%)
Jan 18, 2017 103.44 103.60 102.59 103.36 4,030,331 -0.03(-0.03%)
Jan 17, 2017 101.71 103.43 101.66 103.39 4,841,055 +1.05(+1.03%)
Jan 13, 2017 102.34 102.34 102.34 0 -0.51(-0.49%)
Jan 12, 2017 101.33 103.02 101.24 102.84 4,132,551 +1.03(+1.01%)
Jan 11, 2017 101.86 102.34 101.60 101.82 4,232,615 +0.53(+0.52%)
Jan 10, 2017 101.46 101.79 100.85 101.28 3,690,175 -0.15(-0.15%)
Jan 09, 2017 101.72 101.97 101.35 101.44 3,587,616 -0.28(-0.27%)
Jan 06, 2017 100.17 102.34 99.83 101.72 4,854,850 +0.89(+0.89%)
Jan 05, 2017 100.52 101.24 100.32 100.82 5,058,917 +0.19(+0.18%)
Jan 04, 2017 100.23 100.86 99.54 100.64 4,488,701 -0.12(-0.12%)
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.