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 (%)
Dec 30, 2011 72.21 72.21 71.82 71.86 4,132,394 -0.34(-0.48%)
Dec 29, 2011 71.45 72.34 71.34 72.21 5,554,626 +0.88(+1.24%)
Dec 28, 2011 72.15 72.17 71.24 71.33 4,316,489 -0.69(-0.96%)
Dec 27, 2011 71.75 72.22 71.63 72.02 4,233,842 +0.29(+0.40%)
Dec 23, 2011 70.80 71.74 70.74 71.74 4,909,744 +0.68(+0.96%)
Dec 21, 2011 70.90 71.27 70.70 71.05 7,546,800 +0.27(+0.38%)
Dec 20, 2011 70.25 70.85 70.15 70.78 8,315,384 +1.13(+1.62%)
Dec 19, 2011 70.14 70.46 69.46 69.65 7,196,926 -0.18(-0.26%)
Dec 16, 2011 70.58 70.64 69.54 69.83 12,380,751 -0.47(-0.66%)
Dec 15, 2011 70.56 70.75 70.09 70.30 7,752,481 +0.38(+0.54%)
Dec 14, 2011 70.02 70.52 69.59 69.92 8,861,149 -0.28(-0.40%)
Dec 13, 2011 70.73 70.88 70.02 70.20 9,580,336 -0.34(-0.49%)
Dec 12, 2011 69.96 70.57 69.62 70.54 8,104,180 +0.32(+0.46%)
Dec 09, 2011 69.96 70.50 69.92 70.22 7,987,610 +0.80(+1.15%)
Dec 08, 2011 69.50 70.40 69.28 69.42 11,336,743 +0.34(+0.49%)
Dec 07, 2011 68.64 69.23 68.40 69.08 7,172,875 +0.32(+0.46%)
Dec 06, 2011 68.38 68.96 67.92 68.77 7,465,922 +0.47(+0.69%)
Dec 05, 2011 69.06 69.19 68.10 68.30 8,246,648 -0.25(-0.37%)
Dec 02, 2011 69.03 69.10 68.28 68.55 5,618,108 +0.14(+0.21%)
Dec 01, 2011 68.36 68.68 68.20 68.40 6,785,434 -0.01(-0.02%)
Nov 30, 2011 67.94 68.43 67.79 68.42 10,721,525 +1.48(+2.20%)
Nov 29, 2011 67.00 67.18 66.69 66.94 7,884,537 +0.29(+0.43%)
Nov 28, 2011 66.25 66.82 66.17 66.66 8,581,861 +1.18(+1.80%)
Nov 25, 2011 65.31 65.73 65.26 65.48 3,449,569 +0.16(+0.25%)
Nov 23, 2011 65.63 65.76 65.19 65.31 6,409,125 -0.55(-0.84%)
Nov 22, 2011 65.33 66.22 65.27 65.87 6,604,938 +0.26(+0.40%)
Nov 21, 2011 65.43 65.85 64.85 65.60 8,255,720 -0.33(-0.50%)
Nov 18, 2011 65.80 66.12 65.54 65.93 6,739,775 +0.32(+0.49%)
Nov 17, 2011 66.22 66.51 65.21 65.61 7,644,779 -0.61(-0.92%)
Nov 16, 2011 66.76 67.06 66.17 66.22 5,506,033 -0.94(-1.40%)
Nov 15, 2011 66.73 67.47 66.61 67.16 7,845,010 +0.29(+0.44%)
Nov 14, 2011 67.08 67.40 66.73 66.87 4,546,312 -0.50(-0.74%)
Nov 11, 2011 66.78 67.50 66.73 67.37 6,224,838 +1.07(+1.61%)
Nov 10, 2011 66.32 66.46 65.83 66.30 5,892,745 +0.43(+0.66%)
Nov 09, 2011 66.41 66.80 65.65 65.87 9,376,210 -1.39(-2.06%)
Nov 08, 2011 67.51 67.86 66.71 67.25 10,121,174 -0.01(-0.02%)
Nov 07, 2011 66.77 67.33 66.27 67.27 6,483,285 +0.58(+0.86%)
Nov 04, 2011 66.00 66.71 65.62 66.69 7,898,426 +0.58(+0.87%)
Nov 03, 2011 66.00 66.22 65.60 66.12 7,378,159 +0.33(+0.51%)
Nov 02, 2011 65.64 66.00 65.17 65.78 7,626,071 +0.44(+0.67%)
Nov 01, 2011 65.63 66.39 65.20 65.34 9,153,471 -0.67(-1.01%)
Oct 31, 2011 65.96 66.60 65.96 66.01 6,392,352 -0.31(-0.47%)
Oct 28, 2011 66.46 66.58 65.76 66.32 6,952,642 -0.16(-0.24%)
Oct 27, 2011 66.34 66.71 65.41 66.48 9,859,152 +1.23(+1.88%)
Oct 26, 2011 65.68 65.88 64.60 65.25 9,911,615 +0.01(+0.01%)
Oct 25, 2011 65.31 66.02 65.01 65.24 9,094,460 -0.17(-0.26%)
Oct 24, 2011 65.46 65.63 64.98 65.41 9,359,334 -0.22(-0.34%)
Oct 21, 2011 64.85 65.73 64.76 65.63 16,995,702 +2.35(+3.72%)
Oct 20, 2011 63.98 64.09 62.83 63.28 9,803,040 -0.43(-0.68%)
Oct 19, 2011 63.93 64.43 63.49 63.71 7,991,903 -0.01(-0.02%)
Oct 18, 2011 63.24 63.98 62.71 63.73 6,841,616 +0.70(+1.11%)
Oct 17, 2011 63.56 63.91 62.92 63.03 6,078,535 -0.91(-1.42%)
Oct 14, 2011 63.97 63.97 63.37 63.94 5,207,614 +0.45(+0.71%)
Oct 13, 2011 62.84 63.94 62.77 63.49 7,019,992 +0.68(+1.08%)
Oct 12, 2011 63.86 63.86 62.58 62.82 11,038,918 -0.70(-1.10%)
Oct 11, 2011 63.15 63.91 63.04 63.51 9,658,058 +0.59(+0.94%)
Oct 10, 2011 62.60 62.93 62.28 62.92 7,224,894 +0.93(+1.50%)
Oct 07, 2011 62.06 62.54 61.56 61.99 7,749,220 +0.06(+0.10%)
Oct 06, 2011 61.40 62.03 61.32 61.93 8,244,070 +0.91(+1.49%)
Oct 05, 2011 61.62 61.69 60.36 61.02 10,873,623 -0.46(-0.75%)
Oct 04, 2011 60.47 61.57 59.53 61.48 14,981,344 +0.33(+0.53%)
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.