Skip to main content

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 (%)
Jul 29, 2016 98.79 99.22 97.37 97.56 8,997,514 -1.47(-1.48%)
Jul 28, 2016 99.17 99.65 98.15 99.02 7,520,837 -0.05(-0.05%)
Jul 27, 2016 100.91 100.99 98.88 99.07 11,985,625 -1.85(-1.83%)
Jul 26, 2016 102.41 103.11 100.33 100.92 17,562,886 -4.72(-4.47%)
Jul 25, 2016 106.10 106.10 105.19 105.64 7,487,537 -0.71(-0.67%)
Jul 22, 2016 105.55 106.64 105.55 106.36 5,190,657 +0.90(+0.85%)
Jul 21, 2016 104.83 105.50 104.42 105.46 4,337,494 +0.93(+0.89%)
Jul 20, 2016 105.18 105.20 104.12 104.53 4,043,883 -0.36(-0.35%)
Jul 19, 2016 102.89 104.98 102.61 104.90 7,569,667 +2.24(+2.18%)
Jul 18, 2016 102.82 102.82 102.32 102.66 6,337,001 +0.16(+0.15%)
Jul 15, 2016 103.17 103.19 102.32 102.50 4,448,100 -0.27(-0.26%)
Jul 14, 2016 102.57 103.00 102.00 102.76 7,250,163 +0.92(+0.90%)
Jul 13, 2016 101.46 102.01 101.30 101.84 4,177,605 +0.47(+0.47%)
Jul 12, 2016 101.16 101.65 101.13 101.37 4,512,565 +0.21(+0.20%)
Jul 11, 2016 100.91 101.26 100.72 101.16 5,144,811 +0.57(+0.57%)
Jul 08, 2016 100.52 100.91 100.42 100.59 4,594,275 +0.32(+0.32%)
Jul 07, 2016 100.24 100.53 99.85 100.27 4,367,206 +0.24(+0.24%)
Jul 06, 2016 98.92 100.30 98.68 100.03 6,153,351 -0.11(-0.11%)
Jul 05, 2016 99.61 100.17 99.59 100.14 6,260,273 +0.30(+0.30%)
Jul 01, 2016 99.27 99.84 99.84 99.84 4,580,364 +0.05(+0.05%)
Jun 30, 2016 99.24 99.88 98.93 99.79 5,798,347 +0.70(+0.71%)
Jun 29, 2016 98.81 99.47 98.68 99.08 6,054,416 +0.82(+0.84%)
Jun 28, 2016 97.18 98.38 96.91 98.26 7,444,256 +1.82(+1.89%)
Jun 27, 2016 97.98 97.98 96.26 96.44 17,076,060 -2.60(-2.63%)
Jun 24, 2016 98.48 100.43 98.09 99.04 8,424,772 -1.47(-1.46%)
Jun 23, 2016 100.73 100.96 100.04 100.51 4,621,822 +0.49(+0.49%)
Jun 22, 2016 100.59 100.71 99.55 100.02 7,933,909 -1.67(-1.64%)
Jun 21, 2016 102.76 102.82 101.42 101.69 5,728,024 -0.66(-0.64%)
Jun 20, 2016 102.26 102.89 102.22 102.34 7,176,722 +0.95(+0.94%)
Jun 17, 2016 101.36 101.75 100.68 101.39 10,047,347 -0.17(-0.16%)
Jun 16, 2016 101.03 101.69 100.29 101.55 4,741,789 +0.18(+0.18%)
Jun 15, 2016 102.15 102.26 101.27 101.37 5,026,569 -0.22(-0.21%)
Jun 14, 2016 101.61 102.15 101.11 101.59 7,659,493 -0.40(-0.39%)
Jun 13, 2016 101.12 102.79 101.04 101.98 6,556,461 +0.52(+0.51%)
Jun 10, 2016 101.00 101.71 100.84 101.46 5,242,781 -0.36(-0.35%)
Jun 09, 2016 101.22 102.07 101.22 101.82 5,527,553 +0.56(+0.56%)
Jun 08, 2016 101.15 101.57 100.24 101.25 4,734,487 +0.17(+0.17%)
Jun 07, 2016 101.45 102.31 101.08 101.08 5,501,236 -0.08(-0.08%)
Jun 06, 2016 100.99 101.31 100.50 101.16 5,911,573 +0.54(+0.54%)
Jun 03, 2016 100.41 100.89 99.79 100.62 5,599,295 +0.15(+0.15%)
Jun 02, 2016 100.09 100.76 99.96 100.48 5,715,164 +0.08(+0.07%)
Jun 01, 2016 100.47 101.03 100.01 100.40 6,143,492 -0.07(-0.07%)
May 31, 2016 101.50 101.59 100.11 100.47 9,712,571 -0.98(-0.97%)
May 27, 2016 102.29 101.45 101.45 101.45 3,915,142 -0.44(-0.44%)
May 26, 2016 101.56 102.06 101.44 101.90 4,514,076 +0.44(+0.43%)
May 25, 2016 101.87 102.06 101.28 101.46 6,447,895 -0.57(-0.56%)
May 24, 2016 101.57 102.71 101.26 102.03 5,460,072 +0.94(+0.93%)
May 23, 2016 101.05 101.85 100.81 101.09 8,602,888 +0.21(+0.20%)
May 20, 2016 102.68 102.89 100.54 100.89 11,827,383 -2.25(-2.18%)
May 19, 2016 103.29 103.39 102.63 103.13 7,598,867 -0.76(-0.73%)
May 18, 2016 104.58 104.93 103.50 103.89 8,872,134 -1.22(-1.16%)
May 17, 2016 106.68 106.94 104.79 105.11 7,075,368 -1.61(-1.50%)
May 16, 2016 105.78 106.79 105.41 106.72 5,276,483 +0.67(+0.63%)
May 13, 2016 106.80 107.14 105.95 106.05 7,979,822 -1.06(-0.99%)
May 12, 2016 106.80 107.46 106.32 107.11 5,208,022 +0.81(+0.76%)
May 11, 2016 108.03 108.34 106.30 106.30 8,369,841 -2.03(-1.87%)
May 10, 2016 107.71 108.62 107.71 108.33 4,959,160 +0.63(+0.59%)
May 09, 2016 107.55 108.25 107.30 107.69 6,082,429 +0.20(+0.19%)
May 06, 2016 106.50 107.49 105.85 107.49 5,367,590 +1.07(+1.01%)
May 05, 2016 106.44 107.00 106.19 106.42 5,490,789 -0.04(-0.04%)
May 04, 2016 105.01 107.36 105.01 106.46 8,034,443 +0.77(+0.72%)
May 03, 2016 104.87 106.18 104.85 105.69 4,918,159 +0.17(+0.16%)
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.