Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 73.90 74.01 73.39 73.39 8,698,373 -1.08(-1.45%)
Jul 30, 2014 74.66 74.77 74.18 74.47 7,806,865 +0.10(+0.14%)
Jul 29, 2014 74.42 74.83 74.28 74.37 8,648,696 +0.03(+0.04%)
Jul 28, 2014 74.12 74.49 74.04 74.34 6,265,768 +0.05(+0.06%)
Jul 25, 2014 74.01 74.39 73.98 74.29 6,432,936 +0.29(+0.39%)
Jul 24, 2014 74.11 74.21 73.94 74.00 10,024,923 +0.00(+0.00%)
Jul 23, 2014 74.13 74.37 73.59 74.00 12,058,919 -0.71(-0.96%)
Jul 22, 2014 74.04 75.17 73.81 74.72 15,960,656 -0.99(-1.31%)
Jul 21, 2014 76.46 76.55 75.71 75.71 8,081,924 -1.12(-1.45%)
Jul 18, 2014 76.56 76.91 76.16 76.83 5,218,749 +0.48(+0.63%)
Jul 17, 2014 76.81 76.91 76.33 76.35 5,281,473 -0.70(-0.91%)
Jul 16, 2014 77.34 77.46 76.65 77.05 9,133,976 -0.80(-1.03%)
Jul 15, 2014 77.86 77.90 77.50 77.85 4,879,347 -0.13(-0.17%)
Jul 14, 2014 78.15 78.18 77.85 77.98 5,300,831 +0.08(+0.10%)
Jul 11, 2014 78.13 78.24 77.64 77.90 3,623,687 -0.16(-0.21%)
Jul 10, 2014 77.78 78.43 77.74 78.06 4,212,521 -0.38(-0.48%)
Jul 09, 2014 77.85 78.58 77.82 78.44 6,616,163 +0.76(+0.98%)
Jul 08, 2014 77.45 78.06 77.40 77.68 4,000,496 -0.06(-0.08%)
Jul 07, 2014 78.20 78.20 77.47 77.75 4,958,834 -0.63(-0.80%)
Jul 03, 2014 78.64 78.37 78.37 78.37 2,957,999 +0.35(+0.45%)
Jul 02, 2014 78.40 78.45 77.88 78.02 4,123,844 -0.36(-0.47%)
Jul 01, 2014 77.95 78.67 77.80 78.39 4,871,905 +0.20(+0.26%)
Jun 30, 2014 78.60 78.76 78.00 78.19 5,488,421 -0.56(-0.71%)
Jun 27, 2014 78.58 78.91 78.51 78.75 3,589,417 -0.04(-0.05%)
Jun 26, 2014 78.86 79.08 78.44 78.79 3,582,833 -0.08(-0.10%)
Jun 25, 2014 78.46 79.09 78.41 78.86 4,718,161 +0.11(+0.14%)
Jun 24, 2014 79.04 79.31 78.71 78.75 5,908,486 -0.34(-0.43%)
Jun 23, 2014 78.89 79.16 78.79 79.10 3,719,793 -0.01(-0.01%)
Jun 20, 2014 79.32 79.40 78.90 79.10 6,980,902 +0.01(+0.01%)
Jun 19, 2014 78.42 79.19 78.42 79.10 4,273,908 +0.43(+0.55%)
Jun 18, 2014 78.96 79.00 78.32 78.66 6,997,943 +0.06(+0.08%)
Jun 17, 2014 78.32 79.04 78.25 78.60 8,320,757 +0.13(+0.17%)
Jun 16, 2014 77.94 78.52 77.80 78.47 5,164,071 +0.47(+0.61%)
Jun 13, 2014 77.16 78.07 77.16 77.99 5,177,791 +0.57(+0.73%)
Jun 12, 2014 77.93 78.40 77.26 77.43 7,104,850 -0.51(-0.66%)
Jun 11, 2014 78.19 78.36 77.87 77.94 8,084,948 -0.36(-0.46%)
Jun 10, 2014 78.86 78.86 78.14 78.30 7,122,227 -0.84(-1.06%)
Jun 06, 2014 79.48 79.65 78.99 79.13 3,808,103 -0.38(-0.48%)
Jun 05, 2014 79.43 79.63 78.97 79.51 3,102,262 +0.01(+0.01%)
Jun 04, 2014 78.67 79.53 78.60 79.51 4,614,610 +0.77(+0.98%)
Jun 03, 2014 78.89 79.16 78.71 78.74 4,309,349 -0.45(-0.57%)
Jun 02, 2014 78.69 79.55 78.64 79.19 3,845,963 +0.47(+0.59%)
May 30, 2014 78.58 78.75 78.16 78.72 5,453,240 +0.07(+0.09%)
May 29, 2014 78.60 78.77 78.29 78.65 5,279,885 +0.66(+0.85%)
May 28, 2014 78.41 78.56 77.66 77.99 11,563,264 -0.82(-1.04%)
May 27, 2014 78.69 79.23 78.59 78.81 6,615,235 +0.28(+0.35%)
May 23, 2014 78.93 78.53 78.53 78.53 5,421,684 -0.28(-0.36%)
May 22, 2014 79.03 79.29 78.71 78.81 1,972,195 -0.15(-0.19%)
May 21, 2014 78.31 78.98 78.19 78.96 3,553,114 +0.79(+1.01%)
May 20, 2014 78.57 78.87 78.10 78.17 4,041,242 -0.43(-0.55%)
May 19, 2014 79.16 79.17 78.33 78.60 4,981,820 -0.81(-1.02%)
May 16, 2014 78.96 79.60 78.80 79.41 6,599,299 +0.49(+0.62%)
May 15, 2014 79.13 79.30 78.65 78.92 4,932,099 -0.41(-0.51%)
May 14, 2014 79.83 79.90 78.95 79.33 4,968,346 -0.38(-0.48%)
May 13, 2014 79.55 79.78 78.92 79.71 5,137,322 +0.52(+0.65%)
May 12, 2014 79.26 79.56 79.14 79.19 4,956,962 -0.05(-0.07%)
May 09, 2014 78.42 79.26 78.39 79.25 4,739,975 +0.75(+0.96%)
May 08, 2014 78.53 78.67 78.09 78.49 4,391,693 -0.01(-0.01%)
May 07, 2014 77.96 78.62 77.72 78.50 5,585,879 +0.78(+1.00%)
May 06, 2014 77.81 77.99 77.61 77.72 3,867,699 -0.15(-0.19%)
May 05, 2014 78.06 78.06 77.45 77.87 4,503,880 -0.22(-0.29%)
May 02, 2014 77.85 78.74 77.75 78.09 6,408,431 +0.36(+0.47%)
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.