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 28, 2013 74.75 75.20 74.31 74.37 7,173,485 -0.49(-0.65%)
Jun 27, 2013 74.70 74.98 74.46 74.85 5,986,739 +0.61(+0.82%)
Jun 26, 2013 73.89 74.47 73.65 74.25 4,777,907 +0.99(+1.35%)
Jun 25, 2013 73.55 73.61 72.97 73.25 4,275,809 +0.17(+0.24%)
Jun 24, 2013 72.52 73.40 72.13 73.08 5,650,496 +0.05(+0.06%)
Jun 21, 2013 73.13 73.43 72.78 73.04 9,622,575 +0.33(+0.45%)
Jun 20, 2013 73.89 74.13 72.58 72.71 7,342,365 -1.52(-2.04%)
Jun 19, 2013 74.90 75.17 74.01 74.22 4,684,113 -0.71(-0.94%)
Jun 18, 2013 74.35 75.15 74.33 74.93 4,446,368 +0.76(+1.02%)
Jun 17, 2013 74.59 74.88 73.84 74.17 6,503,756 +0.24(+0.33%)
Jun 14, 2013 74.24 74.68 73.79 73.93 4,461,013 -0.35(-0.47%)
Jun 13, 2013 73.69 74.42 73.52 74.28 3,897,491 +0.48(+0.65%)
Jun 12, 2013 74.17 74.44 73.67 73.80 5,970,814 +0.01(+0.01%)
Jun 11, 2013 74.38 74.73 73.67 73.79 6,407,423 -0.98(-1.31%)
Jun 10, 2013 74.97 75.25 74.46 74.76 7,613,110 +0.94(+1.27%)
Jun 07, 2013 72.91 74.13 72.86 73.83 6,705,088 +1.20(+1.65%)
Jun 06, 2013 72.41 72.74 71.48 72.62 7,745,176 +0.20(+0.27%)
Jun 05, 2013 73.71 73.74 72.20 72.43 7,181,801 -1.46(-1.98%)
Jun 04, 2013 73.62 74.13 73.34 73.89 6,527,052 +0.31(+0.42%)
Jun 03, 2013 72.69 73.61 72.54 73.59 5,623,586 +1.04(+1.44%)
May 31, 2013 72.78 73.40 72.54 72.54 7,249,784 -0.38(-0.52%)
May 30, 2013 73.93 74.06 72.71 72.92 10,688,398 -0.91(-1.23%)
May 29, 2013 75.01 75.01 73.25 73.83 11,767,381 -1.63(-2.16%)
May 28, 2013 75.32 75.98 75.19 75.46 18,894,590 +0.71(+0.95%)
May 24, 2013 75.03 75.03 74.33 74.75 17,657,856 -0.55(-0.73%)
May 23, 2013 75.38 75.66 74.79 75.30 18,438,748 -0.53(-0.70%)
May 22, 2013 76.16 76.33 75.58 75.83 6,238,285 -0.30(-0.39%)
May 21, 2013 75.76 76.49 75.59 76.13 5,473,778 +0.45(+0.59%)
May 20, 2013 75.46 75.98 75.46 75.68 2,996,023 +0.00(+0.00%)
May 17, 2013 75.35 75.95 75.13 75.68 5,389,855 +0.31(+0.42%)
May 16, 2013 75.71 75.86 75.16 75.37 5,705,767 -0.62(-0.81%)
May 15, 2013 75.50 76.05 75.50 75.99 4,567,006 +1.17(+1.56%)
May 13, 2013 74.55 75.06 74.38 74.82 4,231,708 +0.13(+0.18%)
May 10, 2013 74.50 74.68 74.09 74.68 6,758,427 +0.38(+0.51%)
May 09, 2013 75.12 75.45 74.13 74.30 14,260,615 -0.94(-1.25%)
May 08, 2013 76.23 76.23 75.10 75.24 7,009,824 -1.00(-1.31%)
May 07, 2013 76.09 76.41 75.87 76.24 5,775,097 +0.16(+0.22%)
May 06, 2013 76.59 76.62 76.06 76.08 4,446,545 -0.63(-0.83%)
May 03, 2013 76.71 76.76 76.43 76.71 5,513,693 +0.64(+0.84%)
May 02, 2013 75.62 76.28 75.37 76.07 5,126,903 +0.51(+0.67%)
May 01, 2013 76.01 76.35 75.53 75.56 3,649,444 -0.57(-0.74%)
Apr 30, 2013 76.23 76.29 75.70 76.13 5,645,276 -0.03(-0.04%)
Apr 29, 2013 75.70 76.41 75.39 76.16 4,585,960 +0.96(+1.28%)
Apr 26, 2013 75.15 75.27 74.83 75.20 4,177,347 -0.04(-0.05%)
Apr 25, 2013 75.48 75.75 75.17 75.23 4,735,290 -0.06(-0.08%)
Apr 24, 2013 74.60 75.46 74.60 75.29 6,162,230 +0.94(+1.26%)
Apr 23, 2013 73.99 74.71 73.94 74.35 7,720,352 +0.33(+0.44%)
Apr 22, 2013 74.05 74.28 73.33 74.03 7,525,466 -0.45(-0.60%)
Apr 19, 2013 74.97 75.61 74.12 74.47 11,039,847 -1.48(-1.95%)
Apr 18, 2013 76.08 76.20 74.61 75.96 7,643,945 -0.47(-0.61%)
Apr 17, 2013 76.44 76.85 76.02 76.43 5,623,631 -0.37(-0.49%)
Apr 16, 2013 76.32 76.81 76.04 76.80 4,292,392 +0.66(+0.87%)
Apr 15, 2013 76.87 77.10 76.12 76.14 7,571,071 -1.07(-1.39%)
Apr 12, 2013 75.65 77.29 75.65 77.21 7,666,362 +1.19(+1.57%)
Apr 11, 2013 75.53 76.37 75.53 76.02 5,432,850 +0.37(+0.49%)
Apr 10, 2013 75.37 75.83 75.29 75.64 4,238,822 +0.32(+0.43%)
Apr 09, 2013 75.65 75.65 74.96 75.32 4,951,195 -0.33(-0.43%)
Apr 08, 2013 75.35 75.65 75.17 75.65 5,586,157 +0.06(+0.08%)
Apr 05, 2013 74.66 75.63 74.39 75.59 7,639,994 +0.59(+0.79%)
Apr 04, 2013 74.19 75.14 74.18 75.00 7,862,660 +1.03(+1.39%)
Apr 03, 2013 74.69 74.91 73.83 73.97 5,976,239 -0.75(-1.01%)
Apr 02, 2013 74.09 74.85 73.81 74.73 6,891,514 +0.90(+1.22%)
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.