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 31, 2012 65.36 65.63 64.90 64.96 9,375,169 -0.05(-0.08%)
May 30, 2012 65.22 65.30 64.82 65.01 7,451,293 -0.57(-0.87%)
May 29, 2012 65.95 66.18 65.12 65.58 7,457,788 -0.11(-0.16%)
May 25, 2012 66.12 66.22 65.51 65.69 5,103,081 -0.35(-0.52%)
May 24, 2012 66.27 66.45 65.53 66.03 6,944,408 +0.04(+0.05%)
May 23, 2012 65.63 66.06 65.41 66.00 5,872,192 +0.10(+0.15%)
May 22, 2012 66.34 66.34 65.65 65.89 7,018,538 +0.05(+0.08%)
May 21, 2012 64.94 65.88 64.85 65.84 9,179,695 +1.02(+1.58%)
May 18, 2012 65.08 65.73 64.70 64.82 11,076,926 +0.17(+0.26%)
May 17, 2012 65.85 66.07 64.57 64.65 12,605,444 -1.31(-1.98%)
May 16, 2012 65.74 66.15 65.65 65.96 6,860,188 +0.30(+0.46%)
May 15, 2012 65.64 66.18 65.54 65.66 6,778,658 +0.09(+0.14%)
May 14, 2012 66.04 66.15 65.40 65.56 8,386,170 -0.74(-1.11%)
May 11, 2012 66.15 66.80 66.13 66.30 7,438,857 +0.02(+0.03%)
May 10, 2012 66.88 66.90 66.18 66.28 9,799,792 -0.04(-0.07%)
May 09, 2012 67.09 67.16 66.05 66.32 12,336,840 -1.17(-1.73%)
May 08, 2012 68.90 68.44 67.07 67.49 17,124,180 -1.41(-2.05%)
May 07, 2012 69.06 69.27 68.68 68.90 7,015,642 -0.26(-0.38%)
May 04, 2012 69.87 69.87 69.08 69.16 6,498,926 -0.84(-1.21%)
May 03, 2012 70.32 70.40 69.83 70.01 5,454,668 -0.34(-0.48%)
May 02, 2012 69.91 70.49 69.91 70.35 6,027,270 +0.22(+0.32%)
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.