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 (%)
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%)
May 01, 2017 118.65 120.00 118.63 119.75 4,417,005 +1.04(+0.87%)
Apr 28, 2017 119.10 119.41 118.58 118.71 5,634,301 -0.80(-0.67%)
Apr 27, 2017 120.36 121.14 119.49 119.51 6,110,016 +0.03(+0.02%)
Apr 26, 2017 120.21 120.47 119.06 119.48 8,406,840 -0.73(-0.61%)
Apr 25, 2017 117.19 120.46 116.41 120.21 12,840,426 +6.34(+5.56%)
Apr 24, 2017 113.88 114.32 113.05 113.88 5,941,962 +0.70(+0.61%)
Apr 21, 2017 113.30 113.58 112.96 113.18 4,085,670 +0.12(+0.11%)
Apr 20, 2017 112.53 113.20 112.53 113.06 3,179,388 +0.53(+0.47%)
Apr 19, 2017 112.53 112.83 112.27 112.53 3,692,717 +0.29(+0.26%)
Apr 18, 2017 111.99 112.66 111.81 112.24 4,263,985 +0.81(+0.72%)
Apr 17, 2017 111.35 111.87 111.06 111.43 3,814,881 +0.50(+0.45%)
Apr 13, 2017 111.13 111.25 110.77 110.93 2,863,473 -0.42(-0.38%)
Apr 12, 2017 111.40 111.61 111.02 111.36 3,766,742 +0.05(+0.05%)
Apr 11, 2017 110.81 111.34 110.12 111.30 4,335,015 +1.03(+0.94%)
Apr 10, 2017 110.24 110.84 109.88 110.27 3,193,577 +0.02(+0.02%)
Apr 07, 2017 110.30 110.62 109.96 110.25 2,565,669 -0.16(-0.15%)
Apr 06, 2017 110.55 110.85 110.25 110.41 4,546,596 -0.22(-0.20%)
Apr 05, 2017 110.19 111.63 109.99 110.63 4,776,414 +0.95(+0.87%)
Apr 04, 2017 109.56 109.89 109.14 109.68 4,024,218 -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.