Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 78.58 78.75 78.16 78.72 5,453,240 +0.07(+0.09%)
May 29, 2014 78.60 78.77 78.29 78.65 5,279,885 +0.66(+0.85%)
May 28, 2014 78.41 78.56 77.66 77.99 11,563,264 -0.82(-1.04%)
May 27, 2014 78.69 79.23 78.59 78.81 6,615,235 +0.28(+0.35%)
May 23, 2014 78.93 78.53 78.53 78.53 5,421,684 -0.28(-0.36%)
May 22, 2014 79.03 79.29 78.71 78.81 1,972,195 -0.15(-0.19%)
May 21, 2014 78.31 78.98 78.19 78.96 3,553,114 +0.79(+1.01%)
May 20, 2014 78.57 78.87 78.10 78.17 4,041,242 -0.43(-0.55%)
May 19, 2014 79.16 79.17 78.33 78.60 4,981,820 -0.81(-1.02%)
May 16, 2014 78.96 79.60 78.80 79.41 6,599,299 +0.49(+0.62%)
May 15, 2014 79.13 79.30 78.65 78.92 4,932,099 -0.41(-0.51%)
May 14, 2014 79.83 79.90 78.95 79.33 4,968,346 -0.38(-0.48%)
May 13, 2014 79.55 79.78 78.92 79.71 5,137,322 +0.52(+0.65%)
May 12, 2014 79.26 79.56 79.14 79.19 4,956,962 -0.05(-0.07%)
May 09, 2014 78.42 79.26 78.39 79.25 4,739,975 +0.75(+0.96%)
May 08, 2014 78.53 78.67 78.09 78.49 4,391,693 -0.01(-0.01%)
May 07, 2014 77.96 78.62 77.72 78.50 5,585,879 +0.78(+1.00%)
May 06, 2014 77.81 77.99 77.61 77.72 3,867,699 -0.15(-0.19%)
May 05, 2014 78.06 78.06 77.45 77.87 4,503,880 -0.22(-0.29%)
May 02, 2014 77.85 78.74 77.75 78.09 6,408,431 +0.36(+0.47%)
May 01, 2014 77.52 77.79 77.25 77.73 4,462,363 -0.32(-0.41%)
Apr 30, 2014 78.19 78.35 77.79 78.06 5,819,757 -0.09(-0.12%)
Apr 29, 2014 77.15 78.36 76.85 78.15 8,604,877 +0.92(+1.19%)
Apr 28, 2014 77.75 77.90 76.72 77.23 9,655,249 -0.32(-0.42%)
Apr 25, 2014 76.88 77.57 76.52 77.55 6,557,686 +0.69(+0.89%)
Apr 24, 2014 76.62 77.07 76.32 76.87 6,179,694 +0.55(+0.72%)
Apr 23, 2014 76.49 76.98 76.23 76.32 5,427,872 -0.15(-0.19%)
Apr 22, 2014 77.01 77.20 76.14 76.47 11,571,257 -0.27(-0.35%)
Apr 21, 2014 76.84 77.29 76.42 76.74 8,249,682 -0.45(-0.58%)
Apr 17, 2014 77.55 77.19 77.19 77.19 5,903,418 -0.45(-0.58%)
Apr 16, 2014 77.76 77.86 77.37 77.63 4,585,819 +0.00(+0.00%)
Apr 15, 2014 77.53 77.72 77.05 77.63 7,639,125 +0.55(+0.72%)
Apr 14, 2014 76.73 77.12 76.47 77.08 7,995,011 +0.63(+0.83%)
Apr 11, 2014 76.34 76.78 76.27 76.45 8,512,025 -0.11(-0.14%)
Apr 10, 2014 75.88 76.88 75.58 76.55 11,476,611 +0.83(+1.10%)
Apr 09, 2014 75.51 75.87 75.38 75.72 4,479,426 +0.21(+0.28%)
Apr 08, 2014 74.67 75.62 74.34 75.51 7,245,074 +0.82(+1.10%)
Apr 07, 2014 75.13 75.64 74.35 74.69 7,772,395 -0.66(-0.88%)
Apr 04, 2014 75.28 75.78 74.98 75.35 7,031,319 +0.16(+0.21%)
Apr 03, 2014 75.48 75.54 74.95 75.19 3,345,407 +0.05(+0.07%)
Apr 02, 2014 75.57 75.63 74.94 75.14 4,788,394 -0.24(-0.32%)
Apr 01, 2014 75.53 75.85 75.17 75.38 5,836,883 -0.10(-0.13%)
Mar 31, 2014 75.02 75.80 74.91 75.48 6,278,397 +0.61(+0.81%)
Mar 28, 2014 74.12 75.02 74.07 74.87 5,642,225 +0.83(+1.12%)
Mar 27, 2014 73.74 74.19 73.55 74.04 4,717,535 +0.25(+0.33%)
Mar 26, 2014 73.94 74.35 73.79 73.79 5,248,023 -0.05(-0.07%)
Mar 25, 2014 74.25 74.29 73.78 73.84 6,402,903 -0.21(-0.28%)
Mar 24, 2014 73.98 74.48 73.91 74.05 8,303,331 +0.55(+0.74%)
Mar 21, 2014 74.85 74.99 73.50 73.50 16,417,939 -0.87(-1.17%)
Mar 20, 2014 73.87 74.64 73.77 74.37 5,508,148 +0.38(+0.52%)
Mar 19, 2014 74.89 74.91 73.74 73.99 6,732,098 -0.93(-1.24%)
Mar 18, 2014 75.30 75.45 74.85 74.92 4,226,443 -0.22(-0.30%)
Mar 17, 2014 75.56 75.61 75.04 75.14 7,213,764 +0.02(+0.02%)
Mar 14, 2014 74.94 75.37 74.69 75.13 7,157,398 +0.16(+0.22%)
Mar 13, 2014 76.15 76.15 74.69 74.97 7,094,763 -1.03(-1.36%)
Mar 12, 2014 75.77 76.28 75.57 76.00 8,704,370 -0.05(-0.07%)
Mar 11, 2014 73.87 76.16 73.69 76.05 21,191,198 +2.76(+3.76%)
Mar 10, 2014 73.34 73.67 73.12 73.30 5,693,646 -0.23(-0.31%)
Mar 07, 2014 73.71 73.75 73.12 73.53 4,839,818 -0.06(-0.08%)
Mar 06, 2014 73.19 73.66 72.95 73.59 5,660,795 +0.43(+0.59%)
Mar 05, 2014 73.40 73.61 73.10 73.16 5,049,079 +0.03(+0.04%)
Mar 04, 2014 73.34 73.35 73.04 73.13 6,046,345 +0.51(+0.70%)
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.