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 (%)
Jan 31, 2011 51.32 51.44 51.01 51.23 9,164,026 +0.27(+0.53%)
Jan 28, 2011 51.71 51.96 50.80 50.96 13,055,794 -0.74(-1.44%)
Jan 27, 2011 52.45 52.47 51.69 51.70 10,952,650 -0.57(-1.09%)
Jan 26, 2011 52.56 52.65 52.26 52.27 9,592,012 -0.22(-0.41%)
Jan 25, 2011 52.42 52.63 52.15 52.49 10,013,464 +0.08(+0.16%)
Jan 24, 2011 51.63 52.74 51.56 52.40 23,564,404 +0.24(+0.47%)
Jan 21, 2011 52.67 52.67 51.90 52.16 14,134,760 -0.10(-0.20%)
Jan 20, 2011 52.42 52.67 51.93 52.26 11,926,096 -0.13(-0.25%)
Jan 19, 2011 52.22 52.46 51.98 52.40 15,385,985 +0.47(+0.90%)
Jan 18, 2011 51.91 52.40 51.67 51.93 16,147,534 +0.43(+0.84%)
Jan 14, 2011 50.34 51.54 50.16 51.50 15,202,544 +0.97(+1.91%)
Jan 13, 2011 51.07 51.14 50.39 50.53 20,870,434 -0.65(-1.28%)
Jan 12, 2011 51.71 51.71 51.08 51.19 14,925,189 -0.20(-0.39%)
Jan 11, 2011 51.35 51.80 51.16 51.39 12,453,628 +0.24(+0.46%)
Jan 10, 2011 51.63 51.78 51.12 51.15 16,309,244 -0.56(-1.09%)
Jan 07, 2011 51.70 51.86 51.17 51.71 16,211,817 +0.11(+0.22%)
Jan 06, 2011 52.08 52.11 51.51 51.60 16,850,158 -0.40(-0.76%)
Jan 05, 2011 51.93 52.08 51.67 52.00 25,752,042 +0.33(+0.63%)
Jan 04, 2011 52.67 52.79 51.53 51.67 52,449,608 -1.78(-3.33%)
Jan 03, 2011 53.61 53.95 53.27 53.45 11,527,844 +0.08(+0.14%)
Dec 31, 2010 53.34 53.45 53.08 53.38 3,573,699 +0.00(+0.00%)
Dec 30, 2010 53.45 53.58 53.21 53.38 3,688,643 -0.16(-0.30%)
Dec 29, 2010 53.37 53.89 53.29 53.54 5,155,620 +0.39(+0.73%)
Dec 28, 2010 53.15 53.27 52.81 53.15 4,261,280 +0.00(+0.00%)
Dec 27, 2010 53.36 53.37 53.01 53.15 3,757,079 -0.37(-0.69%)
Dec 23, 2010 53.55 53.62 53.38 53.52 4,121,818 -0.03(-0.06%)
Dec 22, 2010 53.57 53.80 53.48 53.55 5,059,328 +0.10(+0.20%)
Dec 21, 2010 53.64 53.64 53.20 53.45 6,168,784 -0.04(-0.08%)
Dec 20, 2010 53.51 53.58 53.42 53.49 6,825,063 +0.08(+0.14%)
Dec 17, 2010 53.34 53.52 53.28 53.41 12,952,262 +0.07(+0.13%)
Dec 16, 2010 53.68 53.68 53.22 53.34 9,324,025 -0.19(-0.35%)
Dec 15, 2010 53.70 53.86 53.48 53.53 8,809,328 -0.09(-0.17%)
Dec 14, 2010 53.58 53.80 53.48 53.62 8,688,130 +0.00(+0.00%)
Dec 13, 2010 54.06 54.07 53.60 53.62 9,967,607 -0.31(-0.58%)
Dec 10, 2010 54.00 54.13 53.77 53.93 7,652,345 -0.03(-0.06%)
Dec 09, 2010 55.07 55.08 53.86 53.97 15,234,037 -0.79(-1.44%)
Dec 08, 2010 54.82 54.90 54.32 54.75 13,455,191 -1.11(-1.99%)
Dec 07, 2010 55.60 56.28 55.56 55.87 11,126,776 +0.47(+0.84%)
Dec 06, 2010 55.41 55.59 55.21 55.40 4,477,703 -0.06(-0.11%)
Dec 03, 2010 55.15 55.48 54.97 55.46 5,197,071 +0.26(+0.48%)
Dec 02, 2010 55.26 55.39 55.09 55.20 7,183,164 +0.06(+0.11%)
Dec 01, 2010 55.03 55.34 55.00 55.14 7,655,391 +0.69(+1.26%)
Nov 30, 2010 54.07 54.75 53.89 54.45 7,994,513 +0.03(+0.05%)
Nov 29, 2010 54.20 54.57 53.65 54.42 7,158,152 +0.23(+0.42%)
Nov 26, 2010 54.67 54.69 54.19 54.19 3,734,910 -0.65(-1.18%)
Nov 24, 2010 54.76 54.84 54.84 54.84 6,478,378 +0.32(+0.59%)
Nov 23, 2010 54.54 54.65 54.12 54.51 7,921,138 -0.35(-0.64%)
Nov 22, 2010 54.76 54.87 54.55 54.87 15,808,364 -0.08(-0.15%)
Nov 19, 2010 54.59 54.96 54.34 54.95 15,748,542 +0.43(+0.78%)
Nov 18, 2010 54.25 54.84 54.25 54.52 16,063,394 +0.45(+0.83%)
Nov 17, 2010 53.42 54.18 53.42 54.07 7,653,096 +0.66(+1.23%)
Nov 16, 2010 54.23 54.26 53.21 53.42 9,796,661 -1.06(-1.95%)
Nov 15, 2010 54.49 54.77 54.35 54.48 5,422,822 +0.08(+0.14%)
Nov 12, 2010 54.71 54.82 53.91 54.40 7,181,981 -0.59(-1.07%)
Nov 11, 2010 54.76 55.09 54.73 54.99 6,433,511 +0.14(+0.25%)
Nov 10, 2010 54.56 54.91 54.27 54.85 5,817,716 +0.28(+0.51%)
Nov 09, 2010 54.64 54.68 54.31 54.58 6,572,794 +0.10(+0.19%)
Nov 08, 2010 54.47 54.78 54.30 54.47 7,052,078 -0.24(-0.44%)
Nov 05, 2010 54.78 54.78 54.37 54.71 7,606,235 +0.08(+0.15%)
Nov 04, 2010 54.59 54.83 54.40 54.63 8,126,360 +0.47(+0.87%)
Nov 03, 2010 54.10 54.31 53.69 54.16 5,888,231 +0.07(+0.13%)
Nov 02, 2010 54.09 54.34 54.00 54.09 5,354,399 +0.36(+0.67%)
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.