Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

232.90 USD +3.28 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 114.69 115.71 114.69 115.36 4,182,715 +0.57(+0.50%)
Sep 29, 2016 115.20 115.97 114.73 114.79 4,922,862 -0.39(-0.34%)
Sep 28, 2016 116.38 116.53 114.46 115.18 5,637,412 -1.70(-1.45%)
Sep 27, 2016 116.95 117.20 116.37 116.88 3,741,677 +0.35(+0.30%)
Sep 26, 2016 116.80 116.94 116.28 116.53 3,022,356 -0.64(-0.55%)
Sep 23, 2016 116.49 117.52 116.35 117.17 2,775,956 -0.19(-0.16%)
Sep 22, 2016 117.46 117.95 117.28 117.36 3,808,722 +0.43(+0.37%)
Sep 21, 2016 116.49 117.05 115.96 116.93 4,528,873 +0.48(+0.41%)
Sep 20, 2016 115.72 116.63 115.50 116.45 3,841,800 +1.24(+1.08%)
Sep 19, 2016 115.83 116.41 114.96 115.21 3,741,507 -0.07(-0.06%)
Sep 16, 2016 115.68 116.26 114.83 115.28 9,500,452 -0.86(-0.74%)
Sep 15, 2016 114.88 116.24 114.77 116.14 3,674,687 +0.96(+0.83%)
Sep 14, 2016 115.00 115.66 114.82 115.18 4,530,713 +0.45(+0.39%)
Sep 13, 2016 115.61 115.61 114.48 114.73 4,162,151 -1.22(-1.05%)
Sep 12, 2016 114.47 116.18 114.13 115.95 5,014,014 +1.37(+1.20%)
Sep 09, 2016 115.60 115.76 114.58 114.58 4,961,070 -1.59(-1.37%)
Sep 08, 2016 116.82 117.11 116.04 116.17 3,085,582 -0.75(-0.64%)
Sep 07, 2016 117.27 117.49 116.44 116.92 2,647,685 -0.33(-0.28%)
Sep 06, 2016 117.09 119.24 116.91 117.25 6,337,848 +1.42(+1.23%)
Sep 02, 2016 115.93 115.83 115.83 115.83 3,410,100 +0.43(+0.37%)
Sep 01, 2016 115.51 115.81 114.86 115.40 3,966,619 -0.26(-0.22%)
Aug 31, 2016 115.51 116.00 115.20 115.66 5,394,668 +0.30(+0.26%)
Aug 30, 2016 115.41 115.87 114.60 115.36 5,085,332 -0.05(-0.04%)
Aug 29, 2016 114.60 115.65 114.50 115.41 4,982,882 +0.97(+0.85%)
Aug 26, 2016 115.63 115.72 113.96 114.44 5,294,499 -0.99(-0.86%)
Aug 25, 2016 115.10 115.78 114.88 115.43 6,693,643 +0.56(+0.49%)
Aug 24, 2016 115.15 115.40 114.73 114.87 4,135,442 -0.32(-0.28%)
Aug 23, 2016 115.91 116.12 115.05 115.19 4,304,219 -0.23(-0.20%)
Aug 22, 2016 115.00 115.73 114.65 115.42 4,484,694 +0.41(+0.36%)
Aug 19, 2016 116.80 116.80 115.00 115.01 7,065,676 -2.12(-1.81%)
Aug 18, 2016 117.24 117.36 116.80 117.13 3,710,532 +0.03(+0.03%)
Aug 17, 2016 117.98 117.98 116.52 117.10 5,184,855 -0.84(-0.71%)
Aug 16, 2016 118.31 118.53 117.92 117.94 3,333,742 -0.58(-0.49%)
Aug 15, 2016 119.02 119.25 118.52 118.52 3,391,519 -1.00(-0.84%)
Aug 12, 2016 119.57 120.02 119.28 119.52 3,015,659 +0.14(+0.12%)
Aug 11, 2016 118.87 119.75 118.85 119.38 3,489,115 +0.58(+0.49%)
Aug 10, 2016 118.00 118.94 117.65 118.80 2,941,743 +0.49(+0.41%)
Aug 09, 2016 117.98 119.13 117.60 118.31 3,491,568 +0.02(+0.02%)
Aug 08, 2016 119.17 119.37 118.19 118.29 3,589,296 -0.92(-0.77%)
Aug 05, 2016 118.78 119.45 118.60 119.21 3,883,771 +0.91(+0.77%)
Aug 04, 2016 117.85 118.53 117.60 118.30 4,313,174 +0.78(+0.66%)
Aug 03, 2016 117.77 117.98 117.14 117.52 4,120,014 -0.18(-0.15%)
Aug 02, 2016 118.18 118.71 117.12 117.70 4,504,168 -0.31(-0.26%)
Aug 01, 2016 117.88 118.39 117.74 118.01 4,208,657 +0.36(+0.31%)
Jul 29, 2016 119.14 119.66 117.43 117.65 7,460,860 -1.77(-1.48%)
Jul 28, 2016 119.59 120.18 118.36 119.42 6,236,380 -0.06(-0.05%)
Jul 27, 2016 121.69 121.79 119.24 119.48 9,938,642 -2.23(-1.83%)
Jul 26, 2016 123.50 124.35 121.00 121.71 14,563,382 -5.69(-4.47%)
Jul 25, 2016 127.95 127.95 126.86 127.40 6,208,767 -0.86(-0.67%)
Jul 22, 2016 127.29 128.60 127.29 128.26 4,304,163 +1.08(+0.85%)
Jul 21, 2016 126.42 127.23 125.93 127.18 3,596,709 +1.12(+0.89%)
Jul 20, 2016 126.84 126.87 125.56 126.06 3,353,243 -0.44(-0.35%)
Jul 19, 2016 124.08 126.60 123.75 126.50 6,276,870 +2.70(+2.18%)
Jul 18, 2016 124.00 124.00 123.39 123.80 5,254,727 +0.19(+0.15%)
Jul 15, 2016 124.42 124.44 123.39 123.61 3,688,425 -0.32(-0.26%)
Jul 14, 2016 123.70 124.21 123.01 123.93 6,011,933 +1.11(+0.90%)
Jul 13, 2016 122.36 123.01 122.16 122.82 3,464,127 +0.57(+0.47%)
Jul 12, 2016 122.00 122.59 121.96 122.25 3,741,880 +0.25(+0.20%)
Jul 11, 2016 121.69 122.12 121.46 122.00 4,266,147 +0.69(+0.57%)
Jul 08, 2016 121.22 121.69 121.10 121.31 3,809,635 +0.39(+0.32%)
Jul 07, 2016 120.89 121.24 120.41 120.92 3,621,346 +0.29(+0.24%)
Jul 06, 2016 119.29 120.96 119.00 120.63 5,102,442 -0.13(-0.11%)
Jul 05, 2016 120.12 120.80 120.10 120.76 5,191,103 +0.36(+0.30%)
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