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 (%)
Jul 31, 2015 80.07 81.24 79.79 80.24 9,516,630 +0.55(+0.70%)
Jul 30, 2015 78.42 79.82 78.42 79.69 6,685,673 +0.77(+0.98%)
Jul 29, 2015 78.33 79.06 77.94 78.92 7,475,103 +0.71(+0.90%)
Jul 28, 2015 77.53 78.28 77.39 78.21 6,051,967 +1.04(+1.34%)
Jul 27, 2015 77.14 77.74 76.90 77.17 7,241,206 -0.05(-0.06%)
Jul 24, 2015 78.27 78.27 77.21 77.22 6,912,702 -0.80(-1.02%)
Jul 23, 2015 79.47 79.55 77.26 78.02 12,918,365 -0.39(-0.50%)
Jul 22, 2015 78.51 78.95 78.29 78.41 6,710,468 +0.21(+0.27%)
Jul 21, 2015 78.43 78.52 77.91 78.20 5,234,848 -0.14(-0.17%)
Jul 20, 2015 78.57 78.92 78.26 78.34 6,156,568 -0.01(-0.01%)
Jul 17, 2015 78.51 78.92 77.94 78.34 8,001,802 -0.29(-0.37%)
Jul 16, 2015 79.64 79.64 78.11 78.63 9,577,605 -0.97(-1.22%)
Jul 15, 2015 78.87 80.06 78.63 79.61 9,423,966 +0.23(+0.29%)
Jul 14, 2015 78.84 79.59 78.71 79.37 7,150,888 +0.28(+0.36%)
Jul 13, 2015 78.75 79.15 78.51 79.09 5,698,140 +0.63(+0.80%)
Jul 10, 2015 78.14 78.57 77.90 78.47 6,445,494 +0.93(+1.20%)
Jul 09, 2015 77.65 78.16 77.49 77.53 6,822,901 +0.52(+0.68%)
Jul 08, 2015 76.86 77.61 76.86 77.01 6,115,819 -0.67(-0.87%)
Jul 07, 2015 77.08 77.76 76.53 77.69 5,966,592 +0.83(+1.08%)
Jul 06, 2015 77.05 77.36 76.54 76.86 4,794,375 -0.42(-0.54%)
Jul 02, 2015 77.24 77.28 77.28 77.28 4,045,729 +0.33(+0.43%)
Jul 01, 2015 76.42 77.00 76.12 76.95 5,533,250 +0.55(+0.73%)
Jun 30, 2015 77.08 77.38 75.97 76.39 8,283,383 -0.30(-0.39%)
Jun 29, 2015 77.64 78.13 76.67 76.69 10,469,710 -1.49(-1.90%)
Jun 26, 2015 77.24 78.22 77.08 78.18 7,516,136 +1.21(+1.57%)
Jun 25, 2015 77.70 77.87 76.96 76.97 5,350,922 -0.68(-0.88%)
Jun 24, 2015 77.74 78.30 77.65 77.65 4,887,298 -0.43(-0.56%)
Jun 23, 2015 78.42 78.71 78.04 78.09 5,652,071 +0.25(+0.32%)
Jun 22, 2015 77.39 77.97 77.25 77.84 4,845,140 +0.63(+0.82%)
Jun 19, 2015 77.45 78.06 77.12 77.20 10,303,610 -0.07(-0.09%)
Jun 18, 2015 76.89 77.65 76.56 77.28 6,348,168 +0.76(+1.00%)
Jun 17, 2015 75.97 76.75 75.97 76.51 4,904,538 +0.47(+0.62%)
Jun 16, 2015 75.73 76.07 75.61 76.04 3,851,430 +0.27(+0.35%)
Jun 15, 2015 76.13 76.34 75.55 75.77 7,294,928 -0.61(-0.80%)
Jun 12, 2015 76.67 76.77 76.34 76.38 4,607,579 -0.43(-0.55%)
Jun 11, 2015 76.74 77.40 76.74 76.81 5,231,692 +0.23(+0.30%)
Jun 10, 2015 76.35 76.84 76.18 76.58 6,009,140 +0.46(+0.60%)
Jun 09, 2015 76.75 76.79 75.93 76.12 9,670,823 -0.47(-0.62%)
Jun 08, 2015 77.14 77.17 76.54 76.59 5,717,395 -0.18(-0.23%)
Jun 05, 2015 77.08 77.21 76.71 76.77 4,927,339 -0.62(-0.80%)
Jun 04, 2015 77.38 77.92 77.15 77.39 5,852,671 -0.17(-0.22%)
Jun 03, 2015 77.45 78.00 77.12 77.56 5,184,204 +0.18(+0.24%)
Jun 02, 2015 77.38 77.92 76.99 77.37 5,513,431 +0.06(+0.07%)
Jun 01, 2015 77.01 77.87 77.01 77.32 6,121,887 +0.23(+0.30%)
May 29, 2015 78.42 78.56 77.01 77.08 8,013,478 -0.44(-0.57%)
May 28, 2015 78.75 78.92 77.30 77.53 12,698,839 -1.07(-1.36%)
May 27, 2015 78.84 78.99 78.23 78.59 10,204,877 +0.16(+0.20%)
May 26, 2015 78.75 79.02 78.10 78.43 8,941,737 -0.42(-0.54%)
May 22, 2015 78.98 78.86 78.86 78.86 5,723,587 -0.23(-0.29%)
May 21, 2015 79.57 79.63 78.91 79.09 5,938,172 -0.66(-0.83%)
May 20, 2015 80.36 80.44 79.20 79.75 7,764,191 -0.45(-0.57%)
May 19, 2015 78.14 80.52 77.79 80.20 13,567,984 +2.12(+2.71%)
May 18, 2015 78.04 78.27 77.77 78.08 5,147,820 -0.02(-0.02%)
May 15, 2015 77.86 78.90 77.73 78.10 9,549,418 +0.26(+0.34%)
May 14, 2015 77.80 77.96 77.49 77.84 5,955,134 +0.29(+0.37%)
May 13, 2015 78.12 78.46 77.49 77.55 8,193,251 -0.48(-0.61%)
May 12, 2015 77.58 78.35 77.21 78.03 6,085,683 +0.35(+0.45%)
May 11, 2015 78.12 78.38 77.40 77.68 5,176,498 -0.57(-0.73%)
May 08, 2015 78.22 78.98 77.90 78.25 9,468,873 +1.16(+1.50%)
May 07, 2015 76.69 77.53 76.57 77.10 6,300,693 +0.31(+0.40%)
May 06, 2015 76.55 77.00 76.38 76.79 8,301,581 +0.21(+0.27%)
May 05, 2015 76.79 76.79 76.13 76.58 9,586,837 +0.00(+0.00%)
May 04, 2015 76.93 78.57 76.51 76.58 10,567,566 -1.33(-1.71%)
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.