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 24, 2011 57.93 58.23 57.76 57.93 9,001,936 +0.10(+0.17%)
May 23, 2011 57.15 57.97 57.12 57.83 9,349,472 +0.12(+0.21%)
May 20, 2011 58.03 58.07 57.47 57.71 6,837,608 -0.13(-0.22%)
May 19, 2011 57.20 57.92 57.04 57.83 8,409,003 +0.71(+1.24%)
May 18, 2011 56.71 57.13 56.59 57.13 6,241,260 +0.40(+0.70%)
May 17, 2011 56.57 56.98 56.38 56.73 9,243,550 -0.15(-0.26%)
May 16, 2011 56.38 56.95 56.38 56.87 8,909,705 +0.28(+0.50%)
May 13, 2011 56.49 56.71 56.34 56.59 7,450,690 +0.06(+0.10%)
May 12, 2011 55.58 56.57 55.45 56.54 9,117,953 +0.81(+1.45%)
May 11, 2011 55.85 56.05 55.49 55.73 6,144,076 -0.14(-0.25%)
May 10, 2011 55.74 55.97 55.56 55.87 6,248,055 +0.28(+0.50%)
May 09, 2011 55.70 55.95 55.43 55.59 8,966,657 +0.43(+0.77%)
May 06, 2011 55.26 55.63 55.13 55.16 8,677,247 +0.07(+0.13%)
May 05, 2011 55.26 55.50 54.81 55.09 9,147,211 -0.33(-0.59%)
May 04, 2011 55.31 55.59 55.25 55.42 7,840,870 +0.09(+0.16%)
May 03, 2011 55.12 55.44 55.03 55.33 6,345,877 +0.21(+0.38%)
May 02, 2011 55.14 55.16 55.07 55.12 5,737,791 +0.23(+0.42%)
Apr 29, 2011 54.70 55.09 54.51 54.89 6,414,740 +0.20(+0.36%)
Apr 28, 2011 54.67 54.98 54.34 54.69 5,695,796 +0.11(+0.21%)
Apr 27, 2011 54.26 54.65 53.98 54.58 8,213,614 +0.65(+1.21%)
Apr 26, 2011 54.11 54.21 53.66 53.93 6,928,147 -0.13(-0.25%)
Apr 25, 2011 53.74 54.15 53.65 54.06 5,466,489 +0.15(+0.29%)
Apr 21, 2011 54.25 54.46 53.62 53.91 13,459,409 -1.04(-1.90%)
Apr 20, 2011 54.10 54.96 54.09 54.95 11,368,248 +1.26(+2.35%)
Apr 19, 2011 53.89 53.97 53.58 53.69 6,871,075 -0.28(-0.52%)
Apr 18, 2011 53.90 54.22 53.55 53.97 7,047,455 -0.27(-0.49%)
Apr 15, 2011 54.18 54.35 53.73 54.24 6,573,208 +0.22(+0.40%)
Apr 14, 2011 53.78 54.13 53.59 54.02 4,977,503 +0.13(+0.23%)
Apr 13, 2011 53.95 54.29 53.62 53.90 6,940,403 +0.16(+0.30%)
Apr 12, 2011 53.15 53.94 53.15 53.73 6,807,953 +0.29(+0.54%)
Apr 11, 2011 53.38 53.62 53.27 53.45 5,623,405 +0.15(+0.28%)
Apr 08, 2011 53.45 53.54 53.12 53.30 5,271,057 +0.02(+0.04%)
Apr 07, 2011 53.51 53.79 53.03 53.28 7,731,607 -0.50(-0.93%)
Apr 06, 2011 53.82 53.91 53.59 53.78 8,073,757 +0.08(+0.16%)
Apr 05, 2011 53.45 53.79 53.25 53.69 6,102,829 +0.15(+0.27%)
Apr 04, 2011 53.49 53.62 53.37 53.54 4,688,914 +0.28(+0.53%)
Apr 01, 2011 53.48 53.62 53.18 53.26 5,557,832 -0.07(-0.13%)
Mar 31, 2011 53.16 53.59 53.10 53.33 6,428,366 +0.20(+0.37%)
Mar 30, 2011 53.14 53.14 53.14 53.14 4,967,340 +0.31(+0.58%)
Mar 29, 2011 52.48 52.89 52.48 52.83 4,293,401 +0.26(+0.49%)
Mar 28, 2011 52.96 53.01 52.57 52.57 4,396,702 -0.18(-0.33%)
Mar 25, 2011 52.57 53.10 52.40 52.75 6,639,873 +0.22(+0.43%)
Mar 24, 2011 52.29 52.57 52.21 52.52 6,145,998 +0.28(+0.54%)
Mar 23, 2011 51.69 52.33 51.64 52.24 7,216,772 +0.46(+0.89%)
Mar 22, 2011 51.87 52.08 51.54 51.78 6,420,299 +0.08(+0.15%)
Mar 21, 2011 51.68 51.80 51.59 51.70 7,639,188 +0.54(+1.05%)
Mar 18, 2011 51.51 51.72 51.09 51.16 13,112,227 -0.29(-0.56%)
Mar 17, 2011 51.96 52.00 51.25 51.45 8,749,270 +0.01(+0.03%)
Mar 16, 2011 52.39 52.40 51.29 51.44 15,107,479 -1.22(-2.32%)
Mar 15, 2011 52.70 53.04 52.62 52.65 9,922,025 -0.39(-0.73%)
Mar 14, 2011 53.34 53.56 52.89 53.04 11,399,107 -0.74(-1.38%)
Mar 11, 2011 53.52 54.00 53.27 53.78 6,348,982 +0.04(+0.07%)
Mar 10, 2011 53.02 54.15 52.77 53.75 11,641,564 +0.63(+1.19%)
Mar 09, 2011 53.05 53.27 52.71 53.12 7,617,139 +0.16(+0.30%)
Mar 08, 2011 53.08 53.31 52.55 52.96 12,776,746 -0.52(-0.97%)
Mar 07, 2011 53.54 54.14 53.23 53.47 11,349,569 +0.18(+0.34%)
Mar 04, 2011 53.35 53.69 52.96 53.29 7,729,838 -0.15(-0.28%)
Mar 03, 2011 52.75 53.71 52.69 53.44 10,548,416 +1.09(+2.08%)
Mar 02, 2011 52.33 52.43 51.62 52.35 11,178,840 -0.14(-0.27%)
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.