Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

232.07 USD -1.01 (-0.43%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 96.89 97.71 96.56 96.57 5,445,869 -0.50(-0.52%)
May 30, 2013 98.42 98.59 96.79 97.07 8,028,876 -1.98(-2.00%)
May 29, 2013 100.64 100.64 98.28 99.05 8,770,665 -2.19(-2.16%)
May 28, 2013 101.06 101.94 100.88 101.24 14,082,839 +0.95(+0.95%)
May 24, 2013 100.66 100.66 99.73 100.29 13,161,055 -0.74(-0.73%)
May 23, 2013 101.14 101.51 100.35 101.03 13,743,083 -0.71(-0.70%)
May 22, 2013 102.18 102.40 101.41 101.74 4,649,625 -0.40(-0.39%)
May 21, 2013 101.65 102.62 101.42 102.14 4,079,810 +0.60(+0.59%)
May 20, 2013 101.24 101.94 101.24 101.54 2,233,047 +0.00(+0.00%)
May 17, 2013 101.10 101.90 100.80 101.54 4,017,259 +0.42(+0.42%)
May 16, 2013 101.58 101.78 100.84 101.12 4,252,720 -0.83(-0.81%)
May 15, 2013 101.30 102.03 101.30 101.95 3,403,959 +1.57(+1.56%)
May 13, 2013 100.02 100.70 99.80 100.38 3,154,049 +0.18(+0.18%)
May 10, 2013 99.95 100.20 99.40 100.20 5,037,306 +0.51(+0.51%)
May 09, 2013 100.78 101.23 99.46 99.69 10,628,965 -1.26(-1.25%)
May 08, 2013 102.28 102.28 100.76 100.95 5,224,682 -1.34(-1.31%)
May 07, 2013 102.09 102.52 101.79 102.29 4,304,394 +0.22(+0.22%)
May 06, 2013 102.76 102.80 102.05 102.07 3,314,175 -0.85(-0.83%)
May 03, 2013 102.92 102.99 102.55 102.92 4,109,560 +0.86(+0.84%)
May 02, 2013 101.46 102.34 101.12 102.06 3,821,271 +0.68(+0.67%)
May 01, 2013 101.98 102.44 101.33 101.38 2,720,066 -0.76(-0.74%)
Apr 30, 2013 102.27 102.36 101.56 102.14 4,207,634 -0.04(-0.04%)
Apr 29, 2013 101.56 102.52 101.15 102.18 3,418,086 +1.29(+1.28%)
Apr 26, 2013 100.83 100.99 100.40 100.89 3,113,532 -0.05(-0.05%)
Apr 25, 2013 101.27 101.63 100.85 100.94 3,529,387 -0.08(-0.08%)
Apr 24, 2013 100.09 101.24 100.09 101.02 4,592,939 +1.26(+1.26%)
Apr 23, 2013 99.27 100.24 99.21 99.76 5,754,265 +0.44(+0.44%)
Apr 22, 2013 99.35 99.66 98.38 99.32 5,609,009 -0.60(-0.60%)
Apr 19, 2013 100.58 101.44 99.45 99.92 8,228,407 -1.99(-1.95%)
Apr 18, 2013 102.08 102.23 100.10 101.91 5,697,316 -0.63(-0.61%)
Apr 17, 2013 102.56 103.11 102.00 102.54 4,191,501 -0.50(-0.49%)
Apr 16, 2013 102.40 103.05 102.02 103.04 3,199,279 +0.89(+0.87%)
Apr 15, 2013 103.14 103.44 102.13 102.15 5,643,000 -1.44(-1.39%)
Apr 12, 2013 101.50 103.70 101.50 103.59 5,714,024 +1.60(+1.57%)
Apr 11, 2013 101.34 102.47 101.34 101.99 4,049,305 +0.50(+0.49%)
Apr 10, 2013 101.12 101.74 101.01 101.49 3,159,351 +0.43(+0.43%)
Apr 09, 2013 101.50 101.50 100.57 101.06 3,690,309 -0.44(-0.43%)
Apr 08, 2013 101.09 101.50 100.85 101.50 4,163,570 +0.08(+0.08%)
Apr 05, 2013 100.17 101.47 99.81 101.42 5,694,371 +0.79(+0.79%)
Apr 04, 2013 99.54 100.81 99.53 100.63 5,860,332 +1.38(+1.39%)
Apr 03, 2013 100.21 100.50 99.06 99.25 4,454,313 -1.01(-1.01%)
Apr 02, 2013 99.40 100.42 99.03 100.26 5,136,501 +1.21(+1.22%)
Apr 01, 2013 99.41 99.68 98.85 99.05 3,156,140 -0.64(-0.64%)
Mar 28, 2013 98.88 99.78 98.67 99.69 3,955,215 +0.79(+0.80%)
Mar 27, 2013 98.19 99.29 98.18 98.90 4,403,334 +0.40(+0.41%)
Mar 26, 2013 98.35 98.67 98.26 98.50 4,433,952 +0.26(+0.26%)
Mar 25, 2013 99.46 99.60 98.12 98.24 4,932,416 -1.03(-1.04%)
Mar 22, 2013 98.52 99.62 98.52 99.27 4,168,785 +0.74(+0.75%)
Mar 21, 2013 98.50 98.88 98.42 98.53 3,523,207 -0.24(-0.24%)
Mar 20, 2013 98.59 98.90 98.59 98.77 3,535,353 +0.37(+0.38%)
Mar 19, 2013 98.78 98.99 98.20 98.40 4,648,709 -0.17(-0.17%)
Mar 18, 2013 98.95 99.34 98.21 98.57 3,934,995 -1.10(-1.10%)
Mar 15, 2013 98.97 99.70 98.82 99.67 6,391,139 +0.36(+0.36%)
Mar 14, 2013 99.36 99.38 98.90 99.31 3,650,189 -0.07(-0.07%)
Mar 13, 2013 98.74 99.47 98.54 99.38 3,896,551 +0.62(+0.63%)
Mar 12, 2013 98.86 98.87 98.53 98.76 3,856,650 -0.13(-0.13%)
Mar 11, 2013 98.46 98.89 98.28 98.89 4,853,567 +0.18(+0.18%)
Mar 08, 2013 98.13 98.95 98.03 98.71 8,838,507 +1.62(+1.67%)
Mar 07, 2013 96.64 97.16 96.64 97.09 4,566,416 +0.28(+0.29%)
Mar 06, 2013 95.95 96.82 95.93 96.81 5,054,337 +1.00(+1.04%)
Mar 05, 2013 95.54 96.10 95.33 95.81 5,642,961 +0.74(+0.78%)
Mar 04, 2013 95.60 95.67 94.87 95.07 4,637,656 -0.61(-0.64%)
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.
 
bottom clear