Skip to main content

McDonald's Corp (NY: MCD )

282.43 +0.41 (+0.15%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 130.89 131.29 130.39 130.77 2,937,679 +0.03(+0.02%)
Jun 29, 2017 131.98 131.98 129.91 130.74 2,314,211 -1.00(-0.76%)
Jun 28, 2017 131.52 132.07 131.26 131.74 1,525,900 +0.50(+0.38%)
Jun 27, 2017 131.49 132.18 131.03 131.25 2,504,927 -0.20(-0.16%)
Jun 26, 2017 132.49 132.73 131.08 131.45 2,765,075 -0.58(-0.44%)
Jun 23, 2017 132.34 132.72 131.85 132.03 2,593,950 -0.14(-0.10%)
Jun 22, 2017 131.30 132.26 131.21 132.17 2,346,943 +0.91(+0.70%)
Jun 21, 2017 131.64 131.84 131.15 131.26 2,866,865 -0.29(-0.22%)
Jun 20, 2017 131.72 132.58 131.35 131.55 4,233,298 +0.79(+0.61%)
Jun 19, 2017 130.11 130.79 129.64 130.75 3,822,662 +0.98(+0.76%)
Jun 16, 2017 128.91 130.54 128.86 129.77 6,376,033 +0.70(+0.54%)
Jun 15, 2017 127.99 129.37 127.77 129.07 2,948,460 +0.42(+0.32%)
Jun 14, 2017 128.34 128.99 127.99 128.65 3,133,478 +0.73(+0.57%)
Jun 13, 2017 127.10 128.28 126.89 127.92 4,998,412 +1.15(+0.91%)
Jun 12, 2017 129.34 128.99 126.40 126.77 6,913,268 -2.57(-1.99%)
Jun 09, 2017 129.68 129.77 128.84 129.34 4,852,544 +0.04(+0.03%)
Jun 08, 2017 129.91 128.93 129.29 4,345,070 -0.44(-0.34%)
Jun 07, 2017 129.12 129.79 128.69 129.73 3,423,146 +0.61(+0.47%)
Jun 06, 2017 130.09 130.28 129.10 129.12 4,288,829 -1.33(-1.02%)
Jun 05, 2017 131.17 131.20 130.43 130.45 3,084,605 -0.81(-0.62%)
Jun 02, 2017 130.22 131.40 129.91 131.26 5,055,767 +1.15(+0.89%)
Jun 01, 2017 128.75 130.11 128.37 130.11 5,093,873 +2.08(+1.63%)
May 31, 2017 127.38 128.25 126.93 128.03 7,561,141 +0.81(+0.64%)
May 30, 2017 127.23 127.55 126.87 127.21 3,669,983 +0.06(+0.05%)
May 26, 2017 127.16 127.48 126.64 127.16 3,840,049 +0.07(+0.05%)
May 25, 2017 127.11 127.23 126.65 127.09 4,016,568 +0.24(+0.19%)
May 24, 2017 125.53 127.27 124.73 126.85 3,995,868 +1.42(+1.14%)
May 23, 2017 125.76 126.03 125.32 125.42 3,844,845 -0.31(-0.25%)
May 22, 2017 125.83 126.32 125.52 125.74 3,882,932 +0.03(+0.03%)
May 19, 2017 124.94 126.28 124.59 125.70 4,798,149 +0.97(+0.78%)
May 18, 2017 124.23 124.93 123.72 124.74 3,218,510 +0.51(+0.41%)
May 17, 2017 124.97 125.12 124.08 124.23 4,567,587 -0.75(-0.60%)
May 16, 2017 124.35 125.30 124.12 124.97 4,172,933 +0.86(+0.69%)
May 15, 2017 123.40 124.22 123.40 124.12 3,927,638 +0.78(+0.63%)
May 12, 2017 122.61 123.45 122.57 123.34 3,238,606 +0.97(+0.80%)
May 11, 2017 122.25 122.53 121.67 122.36 2,288,680 -0.26(-0.21%)
May 10, 2017 122.06 122.72 121.95 122.62 2,679,225 +0.14(+0.11%)
May 09, 2017 122.26 123.01 122.18 122.49 3,598,687 +0.10(+0.08%)
May 08, 2017 122.12 122.61 121.89 122.39 3,315,851 +0.24(+0.19%)
May 05, 2017 121.69 122.16 120.98 122.15 2,890,711 +0.43(+0.35%)
May 04, 2017 121.01 121.90 120.71 121.72 4,925,000 +0.70(+0.58%)
May 03, 2017 120.66 121.08 119.98 121.01 5,042,623 +1.18(+0.98%)
May 02, 2017 119.62 120.32 119.40 119.83 4,448,068 +0.07(+0.06%)
May 01, 2017 118.67 120.02 118.65 119.76 4,416,308 +1.03(+0.87%)
Apr 28, 2017 119.12 119.43 118.60 118.73 5,633,412 -0.80(-0.67%)
Apr 27, 2017 120.38 121.16 119.51 119.53 6,109,051 +0.03(+0.02%)
Apr 26, 2017 120.23 120.48 119.08 119.50 8,405,513 -0.73(-0.61%)
Apr 25, 2017 117.21 120.48 116.43 120.23 12,838,399 +6.34(+5.56%)
Apr 24, 2017 113.90 114.34 113.07 113.89 5,941,024 +0.70(+0.61%)
Apr 21, 2017 113.32 113.60 112.98 113.20 4,085,025 +0.12(+0.11%)
Apr 20, 2017 112.55 113.22 112.54 113.08 3,178,887 +0.53(+0.47%)
Apr 19, 2017 112.54 112.85 112.29 112.54 3,692,134 +0.29(+0.26%)
Apr 18, 2017 112.01 112.68 111.83 112.25 4,263,312 +0.81(+0.72%)
Apr 17, 2017 111.36 111.89 111.08 111.45 3,814,279 +0.50(+0.45%)
Apr 13, 2017 111.15 111.27 110.79 110.95 2,863,021 -0.43(-0.38%)
Apr 12, 2017 111.42 111.63 111.04 111.37 3,766,147 +0.05(+0.05%)
Apr 11, 2017 110.83 111.36 110.13 111.32 4,334,330 +1.03(+0.94%)
Apr 10, 2017 110.26 110.86 109.90 110.29 3,193,073 +0.02(+0.02%)
Apr 07, 2017 110.32 110.64 109.98 110.27 2,565,264 -0.16(-0.15%)
Apr 06, 2017 110.57 110.86 110.27 110.43 4,545,878 -0.22(-0.20%)
Apr 05, 2017 110.21 111.64 110.01 110.65 4,775,660 +0.95(+0.87%)
Apr 04, 2017 109.57 109.91 109.16 109.70 4,023,582 -0.27(-0.25%)
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.