McDonald's Corp (NY: MCD )

283.13 +1.12 (+0.40%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 64.19 64.77 64.02 64.04 7,700,521 -0.24(-0.38%)
Aug 31, 2011 64.75 64.85 64.01 64.29 12,893,473 -0.26(-0.41%)
Aug 30, 2011 64.16 64.86 64.06 64.55 8,876,104 +0.43(+0.67%)
Aug 29, 2011 63.99 64.14 63.61 64.12 8,865,894 +0.61(+0.96%)
Aug 26, 2011 62.61 63.91 62.03 63.51 8,436,646 +0.86(+1.38%)
Aug 25, 2011 63.61 63.89 62.41 62.65 12,278,514 -1.00(-1.58%)
Aug 24, 2011 62.90 63.67 62.53 63.66 11,574,102 +0.42(+0.67%)
Aug 23, 2011 61.98 63.25 61.97 63.23 9,369,024 +1.25(+2.02%)
Aug 22, 2011 62.30 62.78 61.68 61.98 10,036,335 +0.37(+0.61%)
Aug 19, 2011 60.61 62.45 60.61 61.61 16,547,224 +1.14(+1.89%)
Aug 18, 2011 61.13 61.64 59.81 60.46 16,102,810 -1.33(-2.16%)
Aug 17, 2011 61.54 61.81 61.05 61.80 7,656,145 +0.59(+0.96%)
Aug 16, 2011 61.06 61.58 60.51 61.21 7,967,606 -0.11(-0.17%)
Aug 15, 2011 61.32 61.35 60.57 61.32 9,161,323 +0.23(+0.37%)
Aug 12, 2011 61.16 61.40 60.58 61.09 9,247,539 +0.16(+0.26%)
Aug 11, 2011 59.84 61.43 59.64 60.94 15,733,505 +1.55(+2.62%)
Aug 10, 2011 59.98 60.36 59.05 59.38 19,105,168 -1.33(-2.19%)
Aug 09, 2011 59.06 60.76 58.31 60.71 21,753,846 +2.72(+4.69%)
Aug 08, 2011 59.06 59.99 57.92 57.99 20,526,316 -2.10(-3.49%)
Aug 05, 2011 59.83 60.41 58.44 60.09 17,702,854 +0.56(+0.95%)
Aug 04, 2011 60.31 61.06 59.50 59.52 15,161,747 -0.89(-1.47%)
Aug 03, 2011 60.11 60.60 60.03 60.41 10,810,413 +0.34(+0.56%)
Aug 02, 2011 60.77 61.15 60.05 60.07 7,937,242 -0.94(-1.54%)
Aug 01, 2011 61.08 61.79 60.46 61.01 6,230,659 -0.06(-0.10%)
Jul 29, 2011 60.84 61.34 60.61 61.08 8,081,946 -0.21(-0.35%)
Jul 28, 2011 61.44 61.99 61.21 61.29 6,887,244 -0.22(-0.36%)
Jul 27, 2011 62.09 62.28 61.50 61.51 9,441,164 -0.66(-1.06%)
Jul 26, 2011 62.19 62.47 62.03 62.17 6,695,818 -0.07(-0.11%)
Jul 25, 2011 62.12 62.86 62.00 62.24 7,567,899 -0.31(-0.50%)
Jul 22, 2011 62.50 63.26 62.46 62.55 16,155,512 +1.43(+2.33%)
Jul 21, 2011 61.21 61.47 60.75 61.12 8,647,514 +0.19(+0.31%)
Jul 20, 2011 60.89 61.15 60.67 60.93 5,825,037 +0.04(+0.07%)
Jul 19, 2011 60.53 60.92 60.43 60.89 6,615,213 +0.57(+0.95%)
Jul 18, 2011 60.37 60.69 60.14 60.31 7,657,203 -0.06(-0.09%)
Jul 15, 2011 60.65 60.77 59.98 60.37 8,344,884 -0.23(-0.38%)
Jul 14, 2011 60.75 61.06 60.43 60.60 9,577,525 +0.60(+1.00%)
Jul 13, 2011 60.21 60.57 59.90 60.00 9,267,207 -0.02(-0.04%)
Jul 12, 2011 60.17 60.77 60.01 60.03 7,784,781 -0.25(-0.42%)
Jul 11, 2011 60.26 60.64 60.10 60.28 7,487,643 -0.18(-0.29%)
Jul 08, 2011 60.46 60.67 60.21 60.46 7,362,791 -0.32(-0.53%)
Jul 07, 2011 60.74 60.94 60.50 60.78 8,597,721 +0.14(+0.23%)
Jul 06, 2011 60.48 60.94 60.24 60.64 8,226,661 +0.16(+0.26%)
Jul 05, 2011 60.32 60.73 60.27 60.48 7,211,050 -0.01(-0.01%)
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.