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 (%)
Mar 31, 2017 109.77 110.45 109.69 109.95 3,585,382 +0.25(+0.22%)
Mar 30, 2017 109.23 109.89 109.10 109.71 2,378,754 +0.41(+0.37%)
Mar 29, 2017 109.44 110.01 109.12 109.30 3,769,368 -0.52(-0.47%)
Mar 28, 2017 109.83 110.09 109.39 109.82 4,110,810 -0.03(-0.03%)
Mar 27, 2017 109.51 110.13 109.45 109.85 2,994,526 +0.13(+0.12%)
Mar 24, 2017 109.76 110.02 109.57 109.73 4,206,063 +0.29(+0.26%)
Mar 23, 2017 109.56 109.94 109.28 109.44 3,270,479 -0.08(-0.08%)
Mar 22, 2017 109.08 109.56 108.94 109.52 3,741,648 +0.49(+0.45%)
Mar 21, 2017 109.62 110.07 108.74 109.03 4,788,555 -0.22(-0.20%)
Mar 20, 2017 109.43 109.84 108.99 109.25 4,026,028 +0.12(+0.11%)
Mar 17, 2017 109.07 110.27 108.95 109.13 14,772,936 +0.56(+0.52%)
Mar 16, 2017 108.84 109.35 108.53 108.57 4,650,965 +0.08(+0.08%)
Mar 15, 2017 108.77 108.84 108.14 108.49 4,160,155 +0.07(+0.06%)
Mar 14, 2017 108.29 108.78 108.17 108.42 2,938,239 +0.16(+0.15%)
Mar 13, 2017 108.60 108.82 108.04 108.26 3,690,441 -0.31(-0.29%)
Mar 10, 2017 109.06 109.09 108.35 108.57 3,747,185 -0.14(-0.13%)
Mar 09, 2017 108.55 109.20 108.33 108.71 3,849,718 +0.04(+0.04%)
Mar 08, 2017 108.65 108.89 108.14 108.67 4,210,272 +0.02(+0.02%)
Mar 07, 2017 108.64 108.83 108.03 108.65 3,928,014 +0.03(+0.03%)
Mar 06, 2017 108.50 108.88 108.08 108.61 3,856,320 +0.11(+0.10%)
Mar 03, 2017 109.12 108.11 108.50 4,799,422 -0.28(-0.26%)
Mar 02, 2017 109.48 110.12 108.72 108.78 7,935,172 -0.70(-0.63%)
Mar 01, 2017 108.61 110.29 108.27 109.48 6,449,600 +1.19(+1.10%)
Feb 28, 2017 107.81 108.53 107.39 108.29 5,442,977 +0.56(+0.52%)
Feb 27, 2017 108.32 108.38 107.55 107.73 6,110,431 -0.61(-0.56%)
Feb 24, 2017 108.10 108.42 107.58 108.34 4,200,142 +0.32(+0.30%)
Feb 23, 2017 107.74 108.55 107.32 108.02 3,773,589 +0.35(+0.33%)
Feb 22, 2017 107.39 107.89 106.45 107.67 4,357,255 -0.16(-0.15%)
Feb 21, 2017 107.09 108.06 107.09 107.83 5,337,452 +0.20(+0.19%)
Feb 17, 2017 107.63 107.63 107.63 0 +0.93(+0.87%)
Feb 16, 2017 106.74 107.19 106.37 106.70 3,569,422 +0.18(+0.17%)
Feb 15, 2017 105.83 106.78 105.65 106.52 3,532,518 +0.56(+0.53%)
Feb 14, 2017 105.69 106.17 105.50 105.95 3,162,209 +0.23(+0.22%)
Feb 13, 2017 106.13 106.68 105.68 105.72 3,539,137 -0.24(-0.22%)
Feb 10, 2017 105.00 106.21 104.86 105.96 4,371,441 +1.13(+1.08%)
Feb 09, 2017 104.99 105.27 104.73 104.83 2,960,977 -0.16(-0.15%)
Feb 08, 2017 104.92 105.57 104.84 104.99 3,366,402 +0.07(+0.06%)
Feb 07, 2017 105.23 105.62 104.92 104.92 3,380,816 +0.12(+0.11%)
Feb 06, 2017 104.50 105.19 104.39 104.81 3,277,416 +0.18(+0.17%)
Feb 03, 2017 103.85 104.86 103.82 104.63 3,780,104 +0.86(+0.83%)
Feb 02, 2017 103.20 104.41 102.96 103.77 3,843,188 +0.67(+0.65%)
Feb 01, 2017 102.66 103.16 102.49 103.10 3,839,640 -0.13(-0.12%)
Jan 31, 2017 103.60 103.87 102.82 103.22 4,433,053 -0.38(-0.37%)
Jan 30, 2017 103.47 103.76 103.00 103.60 4,486,097 +0.14(+0.13%)
Jan 27, 2017 102.97 103.58 102.31 103.47 4,266,045 +0.83(+0.80%)
Jan 26, 2017 102.62 103.06 102.54 102.64 2,965,566 +0.08(+0.07%)
Jan 25, 2017 102.31 102.68 101.86 102.57 4,712,017 +0.62(+0.61%)
Jan 24, 2017 102.72 102.79 101.50 101.94 4,147,248 -0.28(-0.27%)
Jan 23, 2017 102.48 102.81 100.91 102.22 8,338,741 -0.74(-0.72%)
Jan 20, 2017 102.96 103.54 102.76 102.96 5,803,098 +0.07(+0.07%)
Jan 19, 2017 102.94 103.58 102.78 102.89 3,746,435 -0.45(-0.43%)
Jan 18, 2017 103.42 103.58 102.58 103.34 4,030,966 -0.03(-0.03%)
Jan 17, 2017 101.69 103.42 101.65 103.38 4,841,819 +1.05(+1.03%)
Jan 13, 2017 102.32 102.32 102.32 0 -0.50(-0.49%)
Jan 12, 2017 101.31 103.00 101.23 102.83 4,133,203 +1.03(+1.01%)
Jan 11, 2017 101.84 102.32 101.58 101.80 4,233,283 +0.53(+0.52%)
Jan 10, 2017 101.45 101.78 100.83 101.27 3,690,757 -0.15(-0.15%)
Jan 09, 2017 101.70 101.95 101.34 101.42 3,588,181 -0.28(-0.27%)
Jan 06, 2017 100.16 102.32 99.81 101.70 4,855,615 +0.89(+0.89%)
Jan 05, 2017 100.50 101.23 100.30 100.81 5,059,715 +0.19(+0.18%)
Jan 04, 2017 100.22 100.84 99.53 100.62 4,489,409 -0.12(-0.12%)
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.