Skip to main content

McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 74.24 74.51 74.11 74.33 3,825,330 +0.24(+0.32%)
Nov 27, 2013 74.53 74.56 74.01 74.10 4,587,119 -0.25(-0.34%)
Nov 26, 2013 74.80 75.02 74.31 74.35 7,282,347 -0.55(-0.73%)
Nov 25, 2013 74.77 75.16 74.69 74.89 20,831,686 +0.49(+0.66%)
Nov 22, 2013 74.08 74.58 73.72 74.40 21,789,660 +0.43(+0.58%)
Nov 21, 2013 74.05 74.27 73.89 73.97 17,015,160 +0.12(+0.16%)
Nov 20, 2013 73.87 74.24 73.58 73.85 5,038,739 -0.33(-0.45%)
Nov 19, 2013 73.83 74.42 73.72 74.18 5,060,151 +0.25(+0.34%)
Nov 18, 2013 73.37 74.04 73.37 73.93 6,558,219 +0.55(+0.75%)
Nov 15, 2013 73.78 73.98 72.99 73.38 9,383,260 -0.48(-0.66%)
Nov 14, 2013 74.33 74.73 73.58 73.87 8,707,846 -0.42(-0.56%)
Nov 13, 2013 73.80 74.29 73.68 74.28 5,500,832 +0.34(+0.46%)
Nov 12, 2013 73.49 74.02 73.33 73.94 5,078,390 +0.43(+0.59%)
Nov 11, 2013 73.31 73.81 73.29 73.51 3,390,605 +0.06(+0.08%)
Nov 08, 2013 73.57 73.67 72.93 73.45 6,673,135 -0.14(-0.20%)
Nov 07, 2013 74.17 74.27 73.27 73.59 6,499,604 -0.53(-0.72%)
Nov 06, 2013 73.94 74.34 73.80 74.12 5,552,834 +0.37(+0.50%)
Nov 05, 2013 73.73 74.01 73.46 73.75 5,719,885 +0.08(+0.10%)
Nov 04, 2013 73.64 73.82 73.31 73.68 6,635,492 +0.05(+0.07%)
Nov 01, 2013 73.08 73.82 73.08 73.62 6,772,175 +0.55(+0.75%)
Oct 31, 2013 72.84 73.21 72.77 73.08 5,624,466 +0.37(+0.51%)
Oct 30, 2013 72.81 73.02 72.48 72.71 4,495,792 -0.02(-0.02%)
Oct 29, 2013 72.40 72.76 72.15 72.72 5,249,811 +0.51(+0.71%)
Oct 28, 2013 71.69 72.47 71.68 72.21 5,066,881 +0.45(+0.62%)
Oct 25, 2013 71.76 71.89 71.44 71.76 4,037,159 +0.08(+0.11%)
Oct 24, 2013 71.48 71.78 71.35 71.68 4,808,804 +0.36(+0.50%)
Oct 23, 2013 71.99 72.08 71.12 71.33 6,045,282 -0.69(-0.96%)
Oct 22, 2013 71.68 72.30 71.33 72.02 6,757,107 +0.40(+0.56%)
Oct 21, 2013 70.94 71.81 70.59 71.62 12,032,597 -0.46(-0.64%)
Oct 18, 2013 72.46 72.46 71.56 72.08 9,625,457 -0.20(-0.28%)
Oct 17, 2013 72.07 72.32 71.66 72.28 5,095,608 +0.19(+0.26%)
Oct 16, 2013 71.40 72.11 71.28 72.09 6,215,386 +1.08(+1.51%)
Oct 15, 2013 71.16 71.32 70.75 71.02 7,764,177 -0.70(-0.97%)
Oct 14, 2013 71.48 71.84 71.31 71.72 4,529,040 -0.02(-0.02%)
Oct 11, 2013 71.69 71.78 71.42 71.73 5,458,725 +0.23(+0.32%)
Oct 10, 2013 71.34 71.50 70.80 71.50 5,978,876 +0.89(+1.25%)
Oct 09, 2013 71.03 71.14 70.52 70.62 6,812,012 -0.51(-0.71%)
Oct 08, 2013 71.37 71.61 71.12 71.12 4,811,394 -0.32(-0.45%)
Oct 07, 2013 71.37 71.78 71.28 71.44 3,999,009 -0.26(-0.36%)
Oct 04, 2013 71.63 71.78 71.47 71.70 4,029,863 +0.02(+0.03%)
Oct 03, 2013 72.04 72.08 71.63 71.68 6,413,309 -0.46(-0.64%)
Oct 02, 2013 72.37 72.59 71.18 72.14 9,414,110 -0.64(-0.88%)
Oct 01, 2013 72.82 72.98 72.57 72.78 4,267,901 -0.06(-0.08%)
Sep 30, 2013 73.03 73.21 72.01 72.84 5,813,231 -0.69(-0.94%)
Sep 27, 2013 74.12 74.19 73.44 73.53 4,667,593 -0.81(-1.09%)
Sep 26, 2013 74.12 74.44 74.04 74.34 4,756,162 +0.43(+0.58%)
Sep 25, 2013 74.05 74.19 73.75 73.91 5,347,097 -0.12(-0.16%)
Sep 24, 2013 73.55 74.65 73.34 74.03 6,196,615 +0.38(+0.51%)
Sep 23, 2013 73.42 73.88 73.30 73.65 4,349,132 +0.29(+0.39%)
Sep 20, 2013 73.97 74.24 73.37 73.37 10,680,794 -0.77(-1.04%)
Sep 19, 2013 74.58 74.58 73.44 74.14 8,462,386 -0.59(-0.79%)
Sep 18, 2013 74.10 74.95 73.93 74.73 5,632,589 +0.59(+0.80%)
Sep 17, 2013 73.88 74.47 73.81 74.14 4,294,744 +0.16(+0.21%)
Sep 16, 2013 74.25 74.33 73.74 73.98 4,626,475 +0.27(+0.37%)
Sep 13, 2013 73.70 73.93 73.54 73.71 3,524,955 +0.13(+0.17%)
Sep 12, 2013 73.80 74.08 73.49 73.58 5,648,838 -0.21(-0.29%)
Sep 11, 2013 73.18 73.79 72.96 73.79 5,185,510 +0.43(+0.59%)
Sep 10, 2013 73.52 73.71 73.06 73.36 6,578,100 +0.33(+0.46%)
Sep 09, 2013 72.85 73.28 72.84 73.02 4,595,591 +0.14(+0.20%)
Sep 06, 2013 72.59 73.25 72.12 72.88 5,924,990 +0.45(+0.63%)
Sep 05, 2013 72.18 73.03 71.99 72.43 5,646,076 +0.38(+0.53%)
Sep 04, 2013 71.55 72.20 71.43 72.05 3,812,782 +0.48(+0.68%)
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.