Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 99.26 99.89 98.94 99.80 5,797,432 +0.70(+0.71%)
Jun 29, 2016 98.82 99.49 98.69 99.10 6,053,461 +0.82(+0.84%)
Jun 28, 2016 97.20 98.39 96.93 98.28 7,443,081 +1.82(+1.89%)
Jun 27, 2016 98.00 98.00 96.27 96.45 17,073,366 -2.60(-2.63%)
Jun 24, 2016 98.49 100.44 98.10 99.06 8,423,443 -1.47(-1.46%)
Jun 23, 2016 100.75 100.97 100.05 100.53 4,621,092 +0.49(+0.49%)
Jun 22, 2016 100.61 100.72 99.56 100.04 7,932,657 -1.67(-1.64%)
Jun 21, 2016 102.77 102.84 101.44 101.70 5,727,120 -0.66(-0.64%)
Jun 20, 2016 102.28 102.91 102.24 102.36 7,175,589 +0.95(+0.94%)
Jun 17, 2016 101.37 101.77 100.70 101.40 10,045,762 -0.17(-0.16%)
Jun 16, 2016 101.05 101.70 100.31 101.57 4,741,041 +0.18(+0.18%)
Jun 15, 2016 102.17 102.28 101.29 101.39 5,025,776 -0.22(-0.21%)
Jun 14, 2016 101.63 102.17 101.12 101.60 7,658,284 -0.40(-0.39%)
Jun 13, 2016 101.14 102.81 101.06 102.00 6,555,426 +0.52(+0.51%)
Jun 10, 2016 101.01 101.73 100.86 101.48 5,241,954 -0.36(-0.35%)
Jun 09, 2016 101.24 102.08 101.24 101.83 5,526,681 +0.56(+0.56%)
Jun 08, 2016 101.16 101.59 100.26 101.27 4,733,740 +0.17(+0.17%)
Jun 07, 2016 101.46 102.33 101.10 101.10 5,500,367 -0.08(-0.08%)
Jun 06, 2016 101.01 101.32 100.52 101.18 5,910,640 +0.54(+0.54%)
Jun 03, 2016 100.42 100.91 99.80 100.64 5,598,411 +0.15(+0.15%)
Jun 02, 2016 100.10 100.77 99.98 100.49 5,714,262 +0.08(+0.07%)
Jun 01, 2016 100.49 101.05 100.03 100.42 6,142,522 -0.07(-0.07%)
May 31, 2016 101.51 101.60 100.13 100.49 9,711,038 -0.98(-0.97%)
May 27, 2016 102.31 101.47 101.47 101.47 3,914,524 -0.44(-0.44%)
May 26, 2016 101.58 102.07 101.45 101.92 4,513,363 +0.44(+0.43%)
May 25, 2016 101.88 102.08 101.29 101.48 6,446,877 -0.57(-0.56%)
May 24, 2016 101.59 102.72 101.27 102.05 5,459,210 +0.94(+0.93%)
May 23, 2016 101.07 101.87 100.83 101.11 8,601,530 +0.21(+0.20%)
May 20, 2016 102.70 102.91 100.56 100.90 11,825,516 -2.25(-2.18%)
May 19, 2016 103.31 103.41 102.65 103.15 7,597,668 -0.76(-0.73%)
May 18, 2016 104.60 104.94 103.51 103.91 8,870,734 -1.22(-1.16%)
May 17, 2016 106.70 106.95 104.81 105.13 7,074,252 -1.61(-1.50%)
May 16, 2016 105.80 106.81 105.42 106.73 5,275,650 +0.67(+0.63%)
May 13, 2016 106.81 107.16 105.97 106.06 7,978,563 -1.06(-0.99%)
May 12, 2016 106.81 107.47 106.34 107.13 5,207,200 +0.81(+0.76%)
May 11, 2016 108.05 108.36 106.32 106.32 8,368,520 -2.03(-1.87%)
May 10, 2016 107.73 108.64 107.73 108.34 4,958,378 +0.63(+0.59%)
May 09, 2016 107.56 108.26 107.32 107.71 6,081,469 +0.20(+0.19%)
May 06, 2016 106.52 107.51 105.87 107.51 5,366,743 +1.07(+1.01%)
May 05, 2016 106.46 107.01 106.20 106.44 5,489,922 -0.04(-0.04%)
May 04, 2016 105.03 107.38 105.03 106.48 8,033,175 +0.77(+0.72%)
May 03, 2016 104.89 106.20 104.87 105.71 4,917,382 +0.16(+0.16%)
May 02, 2016 104.27 105.56 104.15 105.55 5,867,715 +1.41(+1.35%)
Apr 29, 2016 105.32 105.32 103.82 104.14 7,624,164 -1.18(-1.12%)
Apr 28, 2016 105.27 106.08 104.92 105.32 4,112,511 -0.31(-0.30%)
Apr 27, 2016 105.33 105.84 105.20 105.63 5,387,928 +0.48(+0.46%)
Apr 26, 2016 104.90 105.66 104.58 105.14 4,958,312 +0.21(+0.20%)
Apr 25, 2016 102.97 105.00 102.92 104.94 8,477,196 +1.61(+1.56%)
Apr 22, 2016 105.52 105.71 103.21 103.32 11,309,767 -0.24(-0.23%)
Apr 21, 2016 105.83 105.95 103.41 103.56 9,648,355 -2.27(-2.15%)
Apr 20, 2016 106.46 106.86 105.80 105.83 6,080,837 -0.26(-0.24%)
Apr 19, 2016 106.13 106.49 105.48 106.09 5,594,394 +0.01(+0.01%)
Apr 18, 2016 105.20 106.13 105.12 106.08 5,496,529 +0.88(+0.84%)
Apr 15, 2016 104.62 105.41 104.53 105.20 3,769,964 +0.22(+0.21%)
Apr 14, 2016 104.67 105.46 104.59 104.98 5,872,072 +0.51(+0.49%)
Apr 13, 2016 105.14 105.31 103.80 104.47 6,054,962 -0.59(-0.56%)
Apr 12, 2016 105.45 105.61 104.47 105.06 6,329,917 +0.04(+0.04%)
Apr 11, 2016 105.67 105.95 104.93 105.02 8,470,446 -0.33(-0.31%)
Apr 08, 2016 105.61 105.99 104.79 105.35 4,403,788 -0.15(-0.14%)
Apr 07, 2016 104.86 105.81 104.58 105.50 5,733,951 +0.51(+0.49%)
Apr 06, 2016 104.94 105.13 104.43 104.99 6,826,182 +0.12(+0.11%)
Apr 05, 2016 104.43 105.20 104.06 104.87 7,630,630 -0.16(-0.15%)
Apr 04, 2016 104.60 105.27 104.46 105.03 5,149,583 +0.45(+0.43%)
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.