McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 67.95 68.44 67.80 68.43 10,719,834 +1.48(+2.20%)
Nov 29, 2011 67.01 67.19 66.70 66.95 7,883,294 +0.29(+0.43%)
Nov 28, 2011 66.26 66.83 66.18 66.67 8,580,507 +1.18(+1.80%)
Nov 25, 2011 65.32 65.74 65.27 65.49 3,449,025 +0.16(+0.25%)
Nov 23, 2011 65.64 65.77 65.20 65.32 6,408,114 -0.55(-0.84%)
Nov 22, 2011 65.34 66.23 65.28 65.88 6,603,897 +0.26(+0.40%)
Nov 21, 2011 65.44 65.86 64.86 65.61 8,254,418 -0.33(-0.50%)
Nov 18, 2011 65.81 66.13 65.55 65.94 6,738,712 +0.32(+0.49%)
Nov 17, 2011 66.23 66.52 65.22 65.62 7,643,574 -0.61(-0.92%)
Nov 16, 2011 66.77 67.07 66.18 66.23 5,505,165 -0.94(-1.40%)
Nov 15, 2011 66.75 67.48 66.62 67.17 7,843,773 +0.29(+0.44%)
Nov 14, 2011 67.09 67.41 66.74 66.88 4,545,596 -0.50(-0.74%)
Nov 11, 2011 66.79 67.51 66.74 67.38 6,223,856 +1.07(+1.61%)
Nov 10, 2011 66.33 66.48 65.84 66.31 5,891,815 +0.43(+0.66%)
Nov 09, 2011 66.42 66.81 65.66 65.88 9,374,732 -1.39(-2.06%)
Nov 08, 2011 67.52 67.87 66.72 67.26 10,119,578 -0.01(-0.02%)
Nov 07, 2011 66.78 67.34 66.28 67.28 6,482,263 +0.58(+0.86%)
Nov 04, 2011 66.01 66.72 65.63 66.70 7,897,180 +0.58(+0.87%)
Nov 03, 2011 66.01 66.23 65.61 66.13 7,376,996 +0.33(+0.51%)
Nov 02, 2011 65.65 66.01 65.18 65.79 7,624,869 +0.44(+0.67%)
Nov 01, 2011 65.64 66.40 65.21 65.35 9,152,028 -0.67(-1.01%)
Oct 31, 2011 65.97 66.61 65.97 66.02 6,391,344 -0.31(-0.47%)
Oct 28, 2011 66.48 66.59 65.77 66.33 6,951,546 -0.16(-0.24%)
Oct 27, 2011 66.35 66.72 65.42 66.49 9,857,598 +1.23(+1.88%)
Oct 26, 2011 65.69 65.89 64.61 65.26 9,910,052 +0.01(+0.01%)
Oct 25, 2011 65.32 66.03 65.02 65.25 9,093,025 -0.17(-0.26%)
Oct 24, 2011 65.47 65.64 64.99 65.42 9,357,858 -0.22(-0.34%)
Oct 21, 2011 64.86 65.74 64.77 65.64 16,993,022 +2.35(+3.72%)
Oct 20, 2011 63.99 64.10 62.84 63.29 9,801,494 -0.43(-0.68%)
Oct 19, 2011 63.94 64.44 63.50 63.72 7,990,643 -0.01(-0.02%)
Oct 18, 2011 63.25 63.99 62.72 63.74 6,840,537 +0.70(+1.11%)
Oct 17, 2011 63.57 63.92 62.93 63.04 6,077,577 -0.91(-1.42%)
Oct 14, 2011 63.98 63.98 63.38 63.95 5,206,793 +0.45(+0.71%)
Oct 13, 2011 62.85 63.95 62.78 63.50 7,018,885 +0.68(+1.08%)
Oct 12, 2011 63.87 63.87 62.59 62.83 11,037,178 -0.70(-1.10%)
Oct 11, 2011 63.16 63.92 63.05 63.52 9,656,535 +0.59(+0.94%)
Oct 10, 2011 62.61 62.94 62.29 62.93 7,223,755 +0.93(+1.50%)
Oct 07, 2011 62.07 62.55 61.57 62.00 7,747,998 +0.06(+0.10%)
Oct 06, 2011 61.41 62.04 61.33 61.94 8,242,770 +0.91(+1.49%)
Oct 05, 2011 61.63 61.70 60.37 61.03 10,871,909 -0.46(-0.75%)
Oct 04, 2011 60.48 61.58 59.54 61.49 14,978,982 +0.33(+0.53%)
Oct 03, 2011 62.00 62.44 61.15 61.16 12,915,096 -1.28(-2.05%)
Sep 30, 2011 62.56 64.11 62.44 62.44 12,343,891 -0.68(-1.08%)
Sep 29, 2011 63.60 63.87 62.13 63.13 11,456,208 +0.53(+0.85%)
Sep 28, 2011 63.81 64.26 62.56 62.59 9,883,673 -1.22(-1.91%)
Sep 27, 2011 64.16 64.70 63.57 63.81 11,311,143 +0.28(+0.45%)
Sep 26, 2011 62.54 63.62 61.67 63.52 10,569,593 +1.40(+2.25%)
Sep 23, 2011 61.22 62.47 60.97 62.12 10,710,321 +0.98(+1.60%)
Sep 22, 2011 61.04 61.84 60.51 61.14 15,168,616 -1.09(-1.75%)
Sep 21, 2011 63.47 63.79 62.20 62.23 8,125,369 -1.27(-2.00%)
Sep 20, 2011 63.45 64.39 63.28 63.50 11,169,804 +0.36(+0.56%)
Sep 19, 2011 62.29 63.44 62.24 63.15 9,101,474 +0.37(+0.59%)
Sep 16, 2011 62.76 63.11 62.60 62.78 10,680,711 +0.16(+0.25%)
Sep 15, 2011 62.25 62.74 62.12 62.62 9,500,195 +0.94(+1.52%)
Sep 14, 2011 61.36 62.42 60.75 61.68 10,780,338 +0.45(+0.73%)
Sep 13, 2011 61.27 61.36 60.56 61.23 9,280,213 -0.05(-0.08%)
Sep 12, 2011 60.04 61.29 59.84 61.28 11,632,110 +0.82(+1.36%)
Sep 09, 2011 61.36 61.48 59.48 60.46 25,940,900 -2.55(-4.04%)
Sep 08, 2011 63.40 63.99 63.01 63.01 10,308,809 -0.48(-0.76%)
Sep 07, 2011 63.62 63.62 63.01 63.49 9,936,409 +0.33(+0.53%)
Sep 06, 2011 62.16 63.25 61.91 63.15 10,123,994 -0.19(-0.30%)
Sep 02, 2011 63.61 63.94 63.29 63.35 7,384,626 -0.70(-1.09%)
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.