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, 2016 103.86 104.53 103.41 103.47 9,335,373 -0.12(-0.12%)
Mar 30, 2016 102.83 103.82 102.58 103.59 5,895,305 +1.53(+1.50%)
Mar 29, 2016 101.62 102.56 101.55 102.06 8,731,024 +0.66(+0.65%)
Mar 28, 2016 102.09 102.25 101.36 101.41 5,811,271 -0.10(-0.10%)
Mar 24, 2016 101.83 101.50 101.50 101.50 7,040,872 -0.74(-0.72%)
Mar 23, 2016 102.17 102.91 101.97 102.25 5,032,997 +0.31(+0.30%)
Mar 22, 2016 101.92 102.41 101.73 101.94 4,244,497 +0.01(+0.01%)
Mar 21, 2016 101.81 102.50 101.31 101.93 4,919,394 -0.22(-0.22%)
Mar 18, 2016 101.62 102.19 101.06 102.15 17,956,922 +0.76(+0.75%)
Mar 17, 2016 101.49 101.97 101.36 101.40 7,419,870 -0.30(-0.29%)
Mar 16, 2016 101.54 102.14 100.99 101.69 8,158,105 +0.07(+0.07%)
Mar 15, 2016 100.69 101.89 100.61 101.62 6,147,726 +0.44(+0.43%)
Mar 14, 2016 100.28 101.67 99.99 101.18 9,609,176 +1.11(+1.11%)
Mar 11, 2016 99.20 100.45 99.09 100.07 8,553,813 +1.29(+1.31%)
Mar 10, 2016 98.72 99.50 97.69 98.78 7,496,216 +0.28(+0.28%)
Mar 09, 2016 98.17 98.96 97.53 98.50 7,803,200 +1.00(+1.03%)
Mar 08, 2016 95.67 98.04 95.67 97.49 7,574,681 +1.05(+1.08%)
Mar 07, 2016 96.35 96.79 95.60 96.45 6,851,443 -0.02(-0.03%)
Mar 04, 2016 96.09 96.70 95.43 96.47 7,114,605 +0.40(+0.42%)
Mar 03, 2016 96.72 96.72 94.95 96.07 11,092,018 -1.47(-1.51%)
Mar 02, 2016 97.61 97.75 96.87 97.54 5,183,754 -0.30(-0.31%)
Mar 01, 2016 97.07 98.13 96.96 97.85 5,746,994 +1.37(+1.42%)
Feb 29, 2016 96.16 97.45 96.09 96.48 7,849,650 +0.11(+0.11%)
Feb 26, 2016 97.13 97.37 95.64 96.37 6,308,418 -0.35(-0.36%)
Feb 25, 2016 95.95 96.83 95.73 96.72 7,383,662 +1.07(+1.12%)
Feb 24, 2016 95.05 95.87 94.62 95.65 6,543,982 +0.13(+0.14%)
Feb 23, 2016 95.89 96.54 95.48 95.52 6,457,515 -0.63(-0.65%)
Feb 22, 2016 95.22 96.55 95.49 96.15 7,615,837 +0.93(+0.98%)
Feb 19, 2016 95.60 95.89 94.63 95.22 13,209,667 -0.52(-0.55%)
Feb 18, 2016 97.08 97.61 95.54 95.74 11,879,005 -1.20(-1.24%)
Feb 17, 2016 97.38 97.56 95.37 96.94 15,577,668 -0.44(-0.45%)
Feb 16, 2016 96.76 97.38 96.09 97.38 12,910,979 +1.02(+1.06%)
Feb 12, 2016 95.37 96.36 96.36 96.36 10,467,230 +0.98(+1.03%)
Feb 11, 2016 94.57 96.01 94.57 95.38 9,262,701 -0.66(-0.69%)
Feb 10, 2016 96.43 96.85 95.81 96.04 6,997,048 +0.43(+0.45%)
Feb 09, 2016 94.41 96.25 94.25 95.61 9,207,082 +0.78(+0.83%)
Feb 08, 2016 93.19 95.08 92.10 94.82 13,842,305 +0.53(+0.56%)
Feb 05, 2016 98.58 98.58 93.93 94.29 16,230,148 -4.30(-4.36%)
Feb 04, 2016 98.90 99.07 97.01 98.59 9,294,820 -0.66(-0.67%)
Feb 03, 2016 101.61 101.80 98.75 99.25 11,408,742 -2.03(-2.00%)
Feb 02, 2016 101.36 101.60 100.58 101.28 9,365,334 -0.54(-0.53%)
Feb 01, 2016 100.57 102.00 100.52 101.82 7,572,398 +0.68(+0.67%)
Jan 29, 2016 100.32 101.61 100.30 101.14 12,911,411 +1.14(+1.14%)
Jan 28, 2016 98.95 100.18 98.22 100.00 9,129,126 +1.23(+1.25%)
Jan 27, 2016 98.77 99.38 97.91 98.76 9,060,601 +0.36(+0.37%)
Jan 26, 2016 97.73 99.11 97.28 98.40 10,184,504 +1.01(+1.03%)
Jan 25, 2016 99.56 99.60 96.58 97.40 18,528,390 +0.65(+0.68%)
Jan 22, 2016 96.78 97.03 95.90 96.74 11,034,819 +0.46(+0.48%)
Jan 21, 2016 95.20 96.78 94.61 96.29 12,041,059 +1.68(+1.78%)
Jan 20, 2016 95.58 96.42 93.46 94.60 14,570,013 -1.41(-1.46%)
Jan 19, 2016 95.30 96.18 94.75 96.01 11,228,679 +1.90(+2.01%)
Jan 15, 2016 93.36 94.11 94.11 94.11 12,485,459 -1.18(-1.23%)
Jan 14, 2016 94.45 95.71 92.33 95.29 11,264,569 +1.23(+1.30%)
Jan 13, 2016 96.16 96.31 94.03 94.06 8,547,062 -1.90(-1.98%)
Jan 12, 2016 95.63 96.21 94.92 95.96 6,902,016 +0.61(+0.64%)
Jan 11, 2016 94.50 95.65 94.44 95.35 7,823,693 +0.99(+1.05%)
Jan 08, 2016 94.58 95.98 94.18 94.36 7,469,602 -0.15(-0.16%)
Jan 07, 2016 95.96 96.39 94.45 94.51 9,144,682 -2.24(-2.31%)
Jan 06, 2016 96.42 97.46 96.26 96.74 8,008,468 -0.65(-0.67%)
Jan 05, 2016 95.94 97.42 95.84 97.40 7,723,311 +1.32(+1.38%)
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.