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 31, 2017 133.10 133.53 132.19 132.44 5,014,056 -0.61(-0.46%)
Jul 28, 2017 133.48 133.74 132.38 133.04 4,643,999 -0.94(-0.70%)
Jul 27, 2017 133.53 134.39 132.78 133.98 5,416,385 +0.38(+0.28%)
Jul 26, 2017 135.53 135.73 132.90 133.61 5,479,807 -2.19(-1.61%)
Jul 25, 2017 134.67 136.57 133.63 135.79 11,141,448 +6.16(+4.76%)
Jul 24, 2017 131.47 131.65 129.56 129.63 6,212,164 -1.77(-1.34%)
Jul 21, 2017 131.52 132.05 130.88 131.40 4,126,112 -0.25(-0.19%)
Jul 20, 2017 131.49 132.51 131.11 131.65 2,624,164 +0.27(+0.21%)
Jul 19, 2017 131.58 131.86 131.02 131.37 3,598,775 -0.06(-0.04%)
Jul 18, 2017 132.32 132.55 130.93 131.43 4,557,384 -1.11(-0.84%)
Jul 17, 2017 132.69 132.69 132.06 132.54 2,821,623 -0.02(-0.01%)
Jul 14, 2017 132.31 132.75 132.09 132.56 2,858,414 +0.20(+0.15%)
Jul 13, 2017 133.59 133.63 131.76 132.35 3,713,045 -1.31(-0.98%)
Jul 12, 2017 132.67 133.81 132.55 133.67 2,453,819 +1.43(+1.08%)
Jul 11, 2017 132.40 133.07 131.47 132.24 2,353,161 -0.52(-0.39%)
Jul 10, 2017 133.41 133.62 132.46 132.76 2,814,406 -0.64(-0.48%)
Jul 07, 2017 130.93 133.65 130.74 133.40 4,823,569 +2.71(+2.08%)
Jul 06, 2017 130.36 131.00 130.04 130.69 2,365,625 +0.02(+0.01%)
Jul 05, 2017 130.46 131.10 129.75 130.67 2,925,399 +0.49(+0.37%)
Jul 03, 2017 130.99 131.35 130.16 130.19 1,289,332 -0.56(-0.43%)
Jun 30, 2017 130.87 131.27 130.37 130.75 2,938,143 +0.03(+0.02%)
Jun 29, 2017 131.96 131.96 129.89 130.72 2,314,576 -1.00(-0.76%)
Jun 28, 2017 131.50 132.05 131.24 131.72 1,526,140 +0.50(+0.38%)
Jun 27, 2017 131.47 132.16 131.00 131.23 2,505,322 -0.20(-0.16%)
Jun 26, 2017 132.47 132.71 131.06 131.43 2,765,511 -0.58(-0.44%)
Jun 23, 2017 132.32 132.70 131.83 132.01 2,594,359 -0.14(-0.10%)
Jun 22, 2017 131.28 132.24 131.19 132.15 2,347,313 +0.91(+0.70%)
Jun 21, 2017 131.62 131.82 131.13 131.24 2,867,317 -0.29(-0.22%)
Jun 20, 2017 131.70 132.56 131.33 131.53 4,233,966 +0.79(+0.61%)
Jun 19, 2017 130.09 130.77 129.62 130.73 3,823,265 +0.98(+0.76%)
Jun 16, 2017 128.89 130.52 128.84 129.75 6,377,039 +0.70(+0.54%)
Jun 15, 2017 127.97 129.35 127.75 129.05 2,948,926 +0.42(+0.33%)
Jun 14, 2017 128.32 128.97 127.97 128.63 3,133,972 +0.73(+0.57%)
Jun 13, 2017 127.08 128.26 126.87 127.90 4,999,200 +1.15(+0.91%)
Jun 12, 2017 129.31 128.97 126.38 126.75 6,914,358 -2.57(-1.99%)
Jun 09, 2017 129.66 129.75 128.82 129.31 4,853,310 +0.04(+0.03%)
Jun 08, 2017 129.89 128.91 129.27 4,345,756 -0.44(-0.34%)
Jun 07, 2017 129.10 129.77 128.67 129.71 3,423,686 +0.61(+0.47%)
Jun 06, 2017 130.07 130.26 129.08 129.10 4,289,506 -1.33(-1.02%)
Jun 05, 2017 131.15 131.18 130.41 130.43 3,085,091 -0.81(-0.62%)
Jun 02, 2017 130.20 131.38 129.89 131.24 5,056,564 +1.15(+0.89%)
Jun 01, 2017 128.72 130.09 128.35 130.09 5,094,676 +2.08(+1.63%)
May 31, 2017 127.36 128.22 126.91 128.01 7,562,335 +0.81(+0.64%)
May 30, 2017 127.21 127.53 126.85 127.19 3,670,563 +0.06(+0.05%)
May 26, 2017 127.14 127.46 126.62 127.13 3,840,655 +0.07(+0.05%)
May 25, 2017 127.09 127.21 126.63 127.07 4,017,202 +0.24(+0.19%)
May 24, 2017 125.51 127.25 124.71 126.83 3,996,499 +1.42(+1.14%)
May 23, 2017 125.74 126.01 125.30 125.40 3,845,452 -0.31(-0.25%)
May 22, 2017 125.81 126.30 125.50 125.72 3,883,545 +0.03(+0.03%)
May 19, 2017 124.92 126.26 124.57 125.68 4,798,907 +0.97(+0.78%)
May 18, 2017 124.21 124.91 123.70 124.72 3,219,018 +0.51(+0.41%)
May 17, 2017 124.95 125.10 124.06 124.21 4,568,308 -0.75(-0.60%)
May 16, 2017 124.33 125.28 124.10 124.95 4,173,591 +0.86(+0.69%)
May 15, 2017 123.38 124.20 123.38 124.10 3,928,258 +0.78(+0.63%)
May 12, 2017 122.59 123.44 122.55 123.32 3,239,117 +0.98(+0.80%)
May 11, 2017 122.23 122.51 121.65 122.34 2,289,042 -0.26(-0.21%)
May 10, 2017 122.04 122.71 121.93 122.60 2,679,648 +0.14(+0.11%)
May 09, 2017 122.24 122.99 122.16 122.47 3,599,255 +0.10(+0.08%)
May 08, 2017 122.10 122.59 121.88 122.37 3,316,375 +0.24(+0.19%)
May 05, 2017 121.67 122.14 120.96 122.13 2,891,167 +0.43(+0.35%)
May 04, 2017 120.99 121.88 120.69 121.70 4,925,778 +0.70(+0.58%)
May 03, 2017 120.64 121.06 119.96 120.99 5,043,419 +1.18(+0.98%)
May 02, 2017 119.60 120.31 119.38 119.81 4,448,770 +0.07(+0.06%)
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.