Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

236.03 USD -4.07 (-1.70%)
Streaming Delayed Price Updated: 2:37 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 119.72 120.40 120.40 120.40 3,798,100 +0.06(+0.05%)
Jun 30, 2016 119.68 120.45 119.30 120.34 4,808,068 +0.85(+0.71%)
Jun 29, 2016 119.16 119.96 119.00 119.49 5,020,404 +0.99(+0.84%)
Jun 28, 2016 117.20 118.64 116.87 118.50 6,172,878 +2.20(+1.89%)
Jun 27, 2016 118.16 118.16 116.08 116.30 14,159,700 -3.14(-2.63%)
Jun 24, 2016 118.76 121.11 118.29 119.44 6,985,935 -1.77(-1.46%)
Jun 23, 2016 121.48 121.75 120.64 121.21 3,832,477 +0.59(+0.49%)
Jun 22, 2016 121.31 121.45 120.05 120.62 6,578,905 -2.01(-1.64%)
Jun 21, 2016 123.92 124.00 122.31 122.63 4,749,755 -0.79(-0.64%)
Jun 20, 2016 123.32 124.08 123.27 123.42 5,951,035 +1.15(+0.94%)
Jun 17, 2016 122.23 122.71 121.42 122.27 8,331,396 -0.20(-0.16%)
Jun 16, 2016 121.84 122.63 120.95 122.47 3,931,956 +0.22(+0.18%)
Jun 15, 2016 123.19 123.32 122.13 122.25 4,168,099 -0.26(-0.21%)
Jun 14, 2016 122.54 123.19 121.93 122.51 6,351,355 -0.48(-0.39%)
Jun 13, 2016 121.95 123.96 121.85 122.99 5,436,706 +0.63(+0.51%)
Jun 10, 2016 121.80 122.66 121.61 122.36 4,347,385 -0.43(-0.35%)
Jun 09, 2016 122.07 123.09 122.07 122.79 4,583,522 +0.68(+0.56%)
Jun 08, 2016 121.98 122.49 120.89 122.11 3,925,901 +0.21(+0.17%)
Jun 07, 2016 122.34 123.38 121.90 121.90 4,561,699 -0.10(-0.08%)
Jun 06, 2016 121.79 122.17 121.21 122.00 4,901,956 +0.65(+0.54%)
Jun 03, 2016 121.09 121.67 120.34 121.35 4,643,011 +0.18(+0.15%)
Jun 02, 2016 120.70 121.51 120.55 121.17 4,739,091 -0.80(-0.66%)
Jun 01, 2016 122.06 122.74 121.50 121.97 5,057,095 -0.09(-0.07%)
May 31, 2016 123.30 123.41 121.62 122.06 7,995,028 -1.19(-0.97%)
May 27, 2016 124.27 123.25 123.25 123.25 3,222,800 -0.54(-0.44%)
May 26, 2016 123.38 123.98 123.23 123.79 3,715,820 +0.53(+0.43%)
May 25, 2016 123.75 123.99 123.03 123.26 5,307,668 -0.69(-0.56%)
May 24, 2016 123.39 124.77 123.01 123.95 4,494,529 +1.14(+0.93%)
May 23, 2016 122.76 123.73 122.47 122.81 7,081,578 +0.25(+0.20%)
May 20, 2016 124.74 125.00 122.14 122.56 9,735,863 -2.73(-2.18%)
May 19, 2016 125.48 125.60 124.68 125.29 6,255,106 -0.92(-0.73%)
May 18, 2016 127.05 127.47 125.73 126.21 7,303,212 -1.48(-1.16%)
May 17, 2016 129.60 129.91 127.30 127.69 5,824,181 -1.95(-1.50%)
May 16, 2016 128.51 129.73 128.05 129.64 4,343,405 +0.81(+0.63%)
May 13, 2016 129.74 130.16 128.71 128.83 6,568,694 -1.29(-0.99%)
May 12, 2016 129.74 130.54 129.16 130.12 4,287,051 +0.98(+0.76%)
May 11, 2016 131.24 131.62 129.14 129.14 6,889,743 -2.46(-1.87%)
May 10, 2016 130.85 131.96 130.85 131.60 4,082,197 +0.77(+0.59%)
May 09, 2016 130.65 131.50 130.35 130.83 5,006,830 +0.25(+0.19%)
May 06, 2016 129.38 130.58 128.59 130.58 4,418,401 +1.30(+1.01%)
May 05, 2016 129.31 129.98 129.00 129.28 4,519,814 -0.05(-0.04%)
May 04, 2016 127.57 130.43 127.57 129.33 6,613,656 +0.93(+0.72%)
May 03, 2016 127.40 128.99 127.38 128.40 4,048,446 +0.20(+0.16%)
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