Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

229.77 USD +1.83 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 97.82 98.43 97.44 97.44 5,616,991 -0.44(-0.45%)
Mar 30, 2015 97.43 98.32 97.37 97.88 4,072,090 +0.92(+0.95%)
Mar 27, 2015 97.36 97.85 96.77 96.96 4,642,382 -0.68(-0.70%)
Mar 26, 2015 97.60 97.97 96.19 97.64 10,445,795 -0.50(-0.51%)
Mar 25, 2015 99.03 99.61 98.11 98.14 6,030,491 -1.22(-1.23%)
Mar 24, 2015 98.46 99.84 98.07 99.36 7,549,944 +0.74(+0.75%)
Mar 23, 2015 96.80 99.12 96.80 98.62 9,231,995 +1.57(+1.62%)
Mar 20, 2015 96.32 97.72 96.12 97.05 10,014,005 +1.07(+1.11%)
Mar 19, 2015 96.86 97.01 95.98 95.98 3,615,367 -1.02(-1.05%)
Mar 18, 2015 96.01 97.24 95.33 97.00 5,830,738 +0.83(+0.86%)
Mar 17, 2015 96.90 97.15 95.99 96.17 4,530,709 -0.98(-1.01%)
Mar 16, 2015 96.93 97.47 96.74 97.15 4,772,244 +0.80(+0.83%)
Mar 13, 2015 96.24 97.05 95.75 96.35 5,152,750 +0.10(+0.10%)
Mar 12, 2015 95.42 96.44 95.28 96.25 8,765,071 +1.29(+1.36%)
Mar 11, 2015 96.30 96.77 94.94 94.96 9,390,752 -1.33(-1.38%)
Mar 10, 2015 96.91 97.12 96.10 96.29 7,838,673 -1.42(-1.45%)
Mar 09, 2015 96.81 98.25 96.81 97.71 8,460,337 +0.58(+0.60%)
Mar 06, 2015 98.27 98.99 96.96 97.13 9,677,859 -1.98(-2.00%)
Mar 05, 2015 99.01 99.92 98.46 99.11 9,438,793 -1.14(-1.14%)
Mar 04, 2015 99.81 100.48 99.18 100.25 9,150,481 +0.51(+0.51%)
Mar 03, 2015 99.97 100.44 99.55 99.74 8,149,424 -0.26(-0.26%)
Mar 02, 2015 98.90 101.09 98.31 100.00 12,361,887 +1.10(+1.11%)
Feb 27, 2015 99.17 99.30 98.49 98.90 7,552,453 -0.61(-0.61%)
Feb 26, 2015 97.43 99.88 97.00 99.51 16,094,968 +0.85(+0.86%)
Feb 25, 2015 94.91 99.31 94.86 98.66 16,747,171 +3.68(+3.87%)
Feb 24, 2015 94.08 95.33 93.69 94.98 5,643,590 +0.67(+0.71%)
Feb 23, 2015 94.12 94.41 93.95 94.31 5,681,950 +0.12(+0.13%)
Feb 20, 2015 94.16 94.49 93.56 94.19 8,154,994 +0.00(+0.00%)
Feb 19, 2015 94.50 94.55 93.74 94.19 6,306,534 -0.39(-0.41%)
Feb 18, 2015 94.23 94.79 94.00 94.58 5,617,500 +0.23(+0.24%)
Feb 17, 2015 95.12 95.39 94.09 94.35 5,971,717 -1.30(-1.36%)
Feb 13, 2015 95.40 95.65 95.65 95.65 6,762,200 +0.56(+0.59%)
Feb 12, 2015 94.05 95.60 93.77 95.09 7,898,182 +0.88(+0.93%)
Feb 11, 2015 94.16 94.33 93.30 94.21 5,153,825 +0.19(+0.20%)
Feb 10, 2015 93.33 94.23 92.97 94.02 4,697,497 +1.30(+1.40%)
Feb 09, 2015 93.30 93.45 92.54 92.72 8,191,899 -1.27(-1.35%)
Feb 06, 2015 94.15 94.48 93.65 93.99 4,662,736 -0.35(-0.37%)
Feb 05, 2015 94.10 94.83 94.00 94.34 5,564,058 +0.29(+0.31%)
Feb 04, 2015 93.50 94.43 93.50 94.05 6,464,783 +0.13(+0.14%)
Feb 03, 2015 92.64 93.98 92.45 93.92 7,372,977 +1.41(+1.52%)
Feb 02, 2015 92.05 92.66 91.43 92.51 6,728,121 +0.07(+0.08%)
Jan 30, 2015 92.65 93.30 92.31 92.44 12,385,371 -0.83(-0.89%)
Jan 29, 2015 91.50 93.50 91.26 93.27 19,143,894 +4.49(+5.06%)
Jan 28, 2015 89.74 89.82 88.77 88.78 6,857,204 -0.79(-0.88%)
Jan 27, 2015 89.96 90.31 89.56 89.57 6,637,128 -1.10(-1.21%)
Jan 26, 2015 89.39 90.70 89.29 90.67 7,752,924 +1.11(+1.24%)
Jan 23, 2015 90.92 91.64 89.43 89.56 11,495,980 -1.33(-1.46%)
Jan 22, 2015 90.62 90.97 89.84 90.89 7,534,727 +0.55(+0.61%)
Jan 21, 2015 90.16 90.46 89.54 90.34 8,681,801 -0.46(-0.51%)
Jan 20, 2015 91.64 91.88 90.23 90.80 6,956,049 -0.69(-0.75%)
Jan 16, 2015 91.05 91.69 90.74 91.49 6,926,995 +0.11(+0.12%)
Jan 15, 2015 91.54 92.35 90.96 91.38 5,737,268 -0.16(-0.17%)
Jan 14, 2015 91.45 92.05 91.12 91.54 7,745,501 -1.29(-1.39%)
Jan 13, 2015 93.95 94.44 92.42 92.83 5,971,237 -0.18(-0.19%)
Jan 12, 2015 93.53 93.81 92.60 93.01 3,974,225 -0.20(-0.21%)
Jan 09, 2015 93.97 93.97 92.78 93.21 4,283,293 -1.15(-1.22%)
Jan 08, 2015 94.23 94.98 94.05 94.36 5,476,597 +0.35(+0.37%)
Jan 07, 2015 93.26 94.05 92.86 94.01 6,400,245 +1.61(+1.74%)
Jan 06, 2015 92.67 93.81 91.88 92.40 6,482,256 +0.17(+0.18%)
Jan 05, 2015 93.30 93.68 92.22 92.23 6,206,635 -1.03(-1.10%)
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