Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

231.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:34 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 140.39 140.76 139.78 139.93 4,779,887 -0.94(-0.67%)
Apr 27, 2017 141.88 142.79 140.85 140.87 5,183,462 +0.03(+0.02%)
Apr 26, 2017 141.70 142.00 140.34 140.84 7,131,984 -0.86(-0.61%)
Apr 25, 2017 138.14 141.99 137.22 141.70 10,893,238 +7.47(+5.57%)
Apr 24, 2017 134.24 134.76 133.26 134.23 5,040,893 +0.82(+0.61%)
Apr 21, 2017 133.55 133.88 133.15 133.41 3,466,098 +0.14(+0.11%)
Apr 20, 2017 132.65 133.44 132.64 133.27 2,697,250 +0.63(+0.47%)
Apr 19, 2017 132.64 133.00 132.34 132.64 3,132,735 +0.34(+0.26%)
Apr 18, 2017 132.01 132.80 131.80 132.30 3,617,373 +0.95(+0.72%)
Apr 17, 2017 131.25 131.87 130.91 131.35 3,236,373 +0.59(+0.45%)
Apr 13, 2017 131.00 131.14 130.57 130.76 2,429,242 -0.50(-0.38%)
Apr 12, 2017 131.31 131.56 130.87 131.26 3,195,534 +0.06(+0.05%)
Apr 11, 2017 130.62 131.24 129.80 131.20 3,677,631 +1.22(+0.94%)
Apr 10, 2017 129.95 130.65 129.52 129.98 2,709,287 +0.02(+0.02%)
Apr 07, 2017 130.02 130.40 129.62 129.96 2,176,598 -0.19(-0.15%)
Apr 06, 2017 130.31 130.66 129.96 130.15 3,857,127 -0.26(-0.20%)
Apr 05, 2017 129.89 131.58 129.65 130.41 4,052,094 +1.12(+0.87%)
Apr 04, 2017 129.14 129.53 128.65 129.29 3,413,965 -0.32(-0.25%)
Apr 03, 2017 129.50 129.71 128.86 129.61 3,287,117 +0.00(+0.00%)
Mar 31, 2017 129.39 130.19 129.30 129.61 3,041,677 +0.29(+0.22%)
Mar 30, 2017 128.75 129.53 128.60 129.32 2,018,028 +0.48(+0.37%)
Mar 29, 2017 129.00 129.67 128.63 128.84 3,197,762 -0.61(-0.47%)
Mar 28, 2017 129.46 129.77 128.94 129.45 3,487,426 -0.04(-0.03%)
Mar 27, 2017 129.08 129.82 129.02 129.49 2,540,421 +0.15(+0.12%)
Mar 24, 2017 129.38 129.68 129.16 129.34 3,568,234 +0.34(+0.26%)
Mar 23, 2017 129.14 129.59 128.81 129.00 2,774,527 -0.10(-0.08%)
Mar 22, 2017 128.58 129.15 128.41 129.10 3,174,246 +0.58(+0.45%)
Mar 21, 2017 129.22 129.75 128.18 128.52 4,062,394 -0.26(-0.20%)
Mar 20, 2017 128.99 129.48 128.47 128.78 3,415,501 +0.14(+0.11%)
Mar 17, 2017 128.57 129.98 128.42 128.64 12,532,692 +0.66(+0.52%)
Mar 16, 2017 128.30 128.90 127.93 127.98 3,945,669 +0.10(+0.08%)
Mar 15, 2017 128.21 128.30 127.47 127.88 3,529,288 +0.08(+0.06%)
Mar 14, 2017 127.65 128.23 127.50 127.80 2,492,670 +0.19(+0.15%)
Mar 13, 2017 128.01 128.27 127.35 127.61 3,130,804 -0.37(-0.29%)
Mar 10, 2017 128.56 128.59 127.72 127.98 3,178,943 -0.16(-0.12%)
Mar 09, 2017 127.95 128.72 127.69 128.14 3,265,927 +0.05(+0.04%)
Mar 08, 2017 128.07 128.36 127.47 128.09 3,571,805 +0.02(+0.02%)
Mar 07, 2017 128.06 128.29 127.34 128.07 3,332,350 +0.04(+0.03%)
Mar 06, 2017 127.90 128.34 127.40 128.03 3,271,528 +0.13(+0.10%)
Mar 03, 2017 128.63 127.44 127.90 4,071,613 -0.33(-0.26%)
Mar 02, 2017 129.05 129.81 128.15 128.23 6,731,842 -0.82(-0.64%)
Mar 01, 2017 128.02 130.00 127.62 129.05 5,471,550 +1.40(+1.10%)
Feb 28, 2017 127.08 127.93 126.58 127.65 4,617,576 +0.66(+0.52%)
Feb 27, 2017 127.68 127.75 126.78 126.99 5,183,814 -1.66(-1.29%)
Feb 24, 2017 128.36 128.74 127.75 128.65 3,537,175 +0.38(+0.30%)
Feb 23, 2017 127.93 128.90 127.44 128.27 3,177,951 +0.42(+0.33%)
Feb 22, 2017 127.52 128.11 126.40 127.85 3,669,489 -0.19(-0.15%)
Feb 21, 2017 127.16 128.32 127.16 128.04 4,494,968 +0.24(+0.19%)
Feb 17, 2017 127.80 127.80 127.80 0 +1.10(+0.87%)
Feb 16, 2017 126.75 127.28 126.31 126.70 3,006,011 +0.22(+0.17%)
Feb 15, 2017 125.66 126.79 125.45 126.48 2,974,932 +0.67(+0.53%)
Feb 14, 2017 125.50 126.07 125.27 125.81 2,663,074 +0.27(+0.22%)
Feb 13, 2017 126.02 126.68 125.49 125.54 2,980,506 -0.28(-0.22%)
Feb 10, 2017 124.68 126.11 124.52 125.82 3,681,436 +1.34(+1.08%)
Feb 09, 2017 124.67 125.00 124.36 124.48 2,493,605 -0.19(-0.15%)
Feb 08, 2017 124.58 125.36 124.49 124.67 2,835,036 +0.08(+0.06%)
Feb 07, 2017 124.95 125.42 124.59 124.59 2,847,175 +0.14(+0.11%)
Feb 06, 2017 124.09 124.90 123.95 124.45 2,760,096 +0.21(+0.17%)
Feb 03, 2017 123.31 124.51 123.28 124.24 3,183,438 +1.02(+0.83%)
Feb 02, 2017 122.54 123.98 122.26 123.22 3,236,564 +0.80(+0.65%)
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