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 (%)
Mar 31, 2014 75.02 75.80 74.91 75.48 6,278,397 +0.61(+0.81%)
Mar 28, 2014 74.12 75.02 74.07 74.87 5,642,225 +0.83(+1.12%)
Mar 27, 2014 73.74 74.19 73.55 74.04 4,717,535 +0.25(+0.33%)
Mar 26, 2014 73.94 74.35 73.79 73.79 5,248,023 -0.05(-0.07%)
Mar 25, 2014 74.25 74.29 73.78 73.84 6,402,903 -0.21(-0.28%)
Mar 24, 2014 73.98 74.48 73.91 74.05 8,303,331 +0.55(+0.74%)
Mar 21, 2014 74.85 74.99 73.50 73.50 16,417,939 -0.87(-1.17%)
Mar 20, 2014 73.87 74.64 73.77 74.37 5,508,148 +0.38(+0.52%)
Mar 19, 2014 74.89 74.91 73.74 73.99 6,732,098 -0.93(-1.24%)
Mar 18, 2014 75.30 75.45 74.85 74.92 4,226,443 -0.22(-0.30%)
Mar 17, 2014 75.56 75.61 75.04 75.14 7,213,764 +0.02(+0.02%)
Mar 14, 2014 74.94 75.37 74.69 75.13 7,157,398 +0.16(+0.22%)
Mar 13, 2014 76.15 76.15 74.69 74.97 7,094,763 -1.03(-1.36%)
Mar 12, 2014 75.77 76.28 75.57 76.00 8,704,370 -0.05(-0.07%)
Mar 11, 2014 73.87 76.16 73.69 76.05 21,191,198 +2.76(+3.76%)
Mar 10, 2014 73.34 73.67 73.12 73.30 5,693,646 -0.23(-0.31%)
Mar 07, 2014 73.71 73.75 73.12 73.53 4,839,818 -0.06(-0.08%)
Mar 06, 2014 73.19 73.66 72.95 73.59 5,660,795 +0.43(+0.59%)
Mar 05, 2014 73.40 73.61 73.10 73.16 5,049,079 +0.03(+0.04%)
Mar 04, 2014 73.34 73.35 73.04 73.13 6,046,345 +0.51(+0.70%)
Mar 03, 2014 72.56 72.99 72.37 72.62 6,682,981 -0.64(-0.87%)
Feb 28, 2014 73.23 73.50 73.03 73.26 6,634,418 +0.05(+0.07%)
Feb 27, 2014 73.33 73.46 72.87 73.20 5,428,061 +0.00(+0.00%)
Feb 26, 2014 73.77 73.85 73.07 73.20 5,587,779 -0.56(-0.76%)
Feb 25, 2014 73.64 73.84 73.20 73.76 5,532,720 +0.09(+0.12%)
Feb 24, 2014 73.73 74.01 73.51 73.67 5,857,767 +0.04(+0.05%)
Feb 21, 2014 73.32 74.05 73.32 73.63 6,929,218 +0.53(+0.73%)
Feb 20, 2014 73.03 73.37 72.90 73.10 3,893,724 +0.15(+0.21%)
Feb 19, 2014 73.12 73.79 72.88 72.95 5,901,677 -0.36(-0.49%)
Feb 18, 2014 73.31 73.72 72.95 73.30 7,144,380 +0.18(+0.25%)
Feb 14, 2014 72.75 73.12 73.12 73.12 4,627,711 +0.24(+0.34%)
Feb 13, 2014 72.29 72.97 72.14 72.88 4,725,714 +0.44(+0.60%)
Feb 12, 2014 72.86 73.04 72.36 72.44 5,591,651 -0.34(-0.47%)
Feb 11, 2014 72.57 73.17 72.40 72.78 6,995,359 +0.37(+0.51%)
Feb 10, 2014 73.10 73.24 72.16 72.42 9,127,307 -0.81(-1.11%)
Feb 07, 2014 72.59 73.25 72.24 73.23 8,659,109 +0.75(+1.03%)
Feb 06, 2014 71.66 72.67 71.53 72.48 7,017,060 +1.04(+1.45%)
Feb 05, 2014 70.85 71.64 70.40 71.44 6,493,593 +0.37(+0.53%)
Feb 04, 2014 70.89 71.36 70.69 71.07 8,252,697 +0.05(+0.08%)
Feb 03, 2014 72.17 72.33 70.93 71.01 9,044,345 -0.88(-1.22%)
Jan 31, 2014 71.04 72.18 70.96 71.89 7,896,931 +0.28(+0.39%)
Jan 30, 2014 71.30 71.76 70.94 71.61 6,532,683 +0.50(+0.70%)
Jan 29, 2014 71.73 71.99 70.90 71.11 10,496,807 -0.79(-1.09%)
Jan 28, 2014 72.01 72.25 71.84 71.90 4,822,482 +0.08(+0.12%)
Jan 27, 2014 71.98 72.28 71.70 71.82 8,654,740 -0.27(-0.38%)
Jan 24, 2014 72.32 73.26 72.06 72.09 9,106,893 -0.68(-0.93%)
Jan 23, 2014 72.18 73.25 72.14 72.77 9,335,775 +0.34(+0.46%)
Jan 22, 2014 72.58 72.77 72.29 72.43 6,517,851 -0.15(-0.21%)
Jan 21, 2014 72.80 73.26 72.53 72.59 8,459,784 +0.11(+0.16%)
Jan 17, 2014 73.30 72.47 72.47 72.47 7,826,986 -0.86(-1.18%)
Jan 16, 2014 72.83 73.52 72.67 73.33 6,608,927 +0.46(+0.63%)
Jan 15, 2014 72.69 73.04 72.64 72.88 4,663,742 +0.18(+0.25%)
Jan 14, 2014 72.38 72.83 72.37 72.69 5,019,152 +0.30(+0.41%)
Jan 13, 2014 73.16 73.16 72.21 72.40 7,535,688 -0.74(-1.01%)
Jan 10, 2014 73.16 73.45 73.01 73.14 7,230,766 +0.26(+0.36%)
Jan 09, 2014 73.47 73.56 72.72 72.88 10,097,929 +0.04(+0.05%)
Jan 08, 2014 72.95 73.07 72.53 72.84 10,027,025 -0.74(-1.01%)
Jan 07, 2014 73.58 74.11 73.39 73.58 6,392,378 +0.40(+0.55%)
Jan 06, 2014 73.76 73.76 72.92 73.17 6,572,549 -0.53(-0.71%)
Jan 03, 2014 73.98 74.07 73.67 73.70 3,885,201 +0.10(+0.13%)
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.