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 (%)
Jun 30, 2014 78.61 78.77 78.01 78.20 5,487,555 -0.56(-0.71%)
Jun 27, 2014 78.60 78.92 78.52 78.76 3,588,851 -0.04(-0.05%)
Jun 26, 2014 78.88 79.09 78.46 78.80 3,582,268 -0.08(-0.10%)
Jun 25, 2014 78.47 79.10 78.43 78.88 4,717,417 +0.11(+0.14%)
Jun 24, 2014 79.05 79.32 78.72 78.77 5,907,554 -0.34(-0.43%)
Jun 23, 2014 78.90 79.17 78.80 79.11 3,719,206 -0.01(-0.01%)
Jun 20, 2014 79.33 79.41 78.91 79.12 6,979,800 +0.01(+0.01%)
Jun 19, 2014 78.43 79.20 78.43 79.11 4,273,234 +0.43(+0.55%)
Jun 18, 2014 78.98 79.02 78.33 78.67 6,996,839 +0.06(+0.08%)
Jun 17, 2014 78.33 79.05 78.26 78.61 8,319,444 +0.13(+0.17%)
Jun 16, 2014 77.95 78.53 77.81 78.48 5,163,256 +0.47(+0.61%)
Jun 13, 2014 77.17 78.08 77.17 78.01 5,176,974 +0.57(+0.73%)
Jun 12, 2014 77.94 78.41 77.27 77.44 7,103,729 -0.51(-0.66%)
Jun 11, 2014 78.20 78.37 77.88 77.95 8,083,672 -0.36(-0.46%)
Jun 10, 2014 78.88 78.88 78.15 78.31 7,121,103 -0.84(-1.06%)
Jun 06, 2014 79.50 79.66 79.00 79.15 3,807,502 -0.38(-0.48%)
Jun 05, 2014 79.44 79.64 78.98 79.53 3,101,772 +0.01(+0.01%)
Jun 04, 2014 78.68 79.54 78.61 79.52 4,613,882 +0.77(+0.98%)
Jun 03, 2014 78.90 79.17 78.72 78.75 4,308,669 -0.45(-0.57%)
Jun 02, 2014 78.70 79.57 78.65 79.20 3,845,356 +0.47(+0.59%)
May 30, 2014 78.60 78.76 78.18 78.74 5,452,380 +0.07(+0.09%)
May 29, 2014 78.61 78.78 78.30 78.67 5,279,051 +0.66(+0.85%)
May 28, 2014 78.42 78.58 77.67 78.01 11,561,440 -0.82(-1.04%)
May 27, 2014 78.70 79.24 78.60 78.82 6,614,192 +0.28(+0.35%)
May 23, 2014 78.95 78.54 78.54 78.54 5,420,829 -0.28(-0.36%)
May 22, 2014 79.05 79.30 78.72 78.83 1,971,884 -0.15(-0.19%)
May 21, 2014 78.32 78.99 78.20 78.98 3,552,554 +0.79(+1.01%)
May 20, 2014 78.58 78.88 78.11 78.18 4,040,605 -0.43(-0.55%)
May 19, 2014 79.17 79.18 78.34 78.61 4,981,034 -0.81(-1.02%)
May 16, 2014 78.97 79.62 78.81 79.42 6,598,258 +0.49(+0.62%)
May 15, 2014 79.15 79.31 78.66 78.93 4,931,321 -0.41(-0.51%)
May 14, 2014 79.85 79.92 78.96 79.34 4,967,562 -0.39(-0.48%)
May 13, 2014 79.56 79.79 78.93 79.72 5,136,512 +0.52(+0.65%)
May 12, 2014 79.28 79.57 79.15 79.21 4,956,180 -0.05(-0.07%)
May 09, 2014 78.43 79.28 78.41 79.26 4,739,227 +0.75(+0.96%)
May 08, 2014 78.54 78.68 78.11 78.51 4,391,000 -0.01(-0.01%)
May 07, 2014 77.98 78.63 77.74 78.51 5,584,998 +0.78(+1.00%)
May 06, 2014 77.82 78.00 77.62 77.74 3,867,088 -0.15(-0.19%)
May 05, 2014 78.07 78.07 77.46 77.88 4,503,169 -0.22(-0.29%)
May 02, 2014 77.86 78.76 77.77 78.11 6,407,420 +0.36(+0.47%)
May 01, 2014 77.53 77.81 77.26 77.74 4,461,659 -0.32(-0.41%)
Apr 30, 2014 78.20 78.36 77.81 78.07 5,818,839 -0.09(-0.12%)
Apr 29, 2014 77.17 78.38 76.86 78.16 8,603,519 +0.92(+1.19%)
Apr 28, 2014 77.76 77.91 76.74 77.24 9,653,726 -0.32(-0.42%)
Apr 25, 2014 76.89 77.58 76.53 77.57 6,556,651 +0.69(+0.89%)
Apr 24, 2014 76.64 77.08 76.33 76.88 6,178,719 +0.55(+0.72%)
Apr 23, 2014 76.50 77.00 76.24 76.33 5,427,015 -0.15(-0.19%)
Apr 22, 2014 77.02 77.21 76.15 76.48 11,569,432 -0.27(-0.35%)
Apr 21, 2014 76.85 77.31 76.43 76.75 8,248,380 -0.45(-0.58%)
Apr 17, 2014 77.57 77.20 77.20 77.20 5,902,487 -0.45(-0.58%)
Apr 16, 2014 77.77 77.87 77.38 77.64 4,585,095 +0.00(+0.00%)
Apr 15, 2014 77.54 77.73 77.06 77.64 7,637,920 +0.55(+0.72%)
Apr 14, 2014 76.74 77.13 76.48 77.09 7,993,749 +0.63(+0.83%)
Apr 11, 2014 76.35 76.80 76.28 76.46 8,510,682 -0.11(-0.14%)
Apr 10, 2014 75.89 76.89 75.59 76.57 11,474,800 +0.83(+1.10%)
Apr 09, 2014 75.53 75.88 75.39 75.73 4,478,719 +0.21(+0.28%)
Apr 08, 2014 74.68 75.63 74.36 75.53 7,243,931 +0.82(+1.10%)
Apr 07, 2014 75.14 75.65 74.36 74.70 7,771,169 -0.66(-0.88%)
Apr 04, 2014 75.29 75.79 75.00 75.36 7,030,210 +0.16(+0.22%)
Apr 03, 2014 75.49 75.55 74.96 75.20 3,344,880 +0.05(+0.07%)
Apr 02, 2014 75.58 75.64 74.96 75.15 4,787,639 -0.24(-0.32%)
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.