McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 53.17 53.60 53.11 53.34 6,427,352 +0.20(+0.37%)
Mar 30, 2011 53.15 53.15 53.15 53.15 4,966,556 +0.31(+0.58%)
Mar 29, 2011 52.49 52.89 52.49 52.84 4,292,724 +0.26(+0.49%)
Mar 28, 2011 52.96 53.02 52.58 52.58 4,396,009 -0.18(-0.33%)
Mar 25, 2011 52.58 53.10 52.41 52.75 6,638,826 +0.22(+0.43%)
Mar 24, 2011 52.30 52.58 52.22 52.53 6,145,029 +0.28(+0.54%)
Mar 23, 2011 51.70 52.33 51.65 52.25 7,215,633 +0.46(+0.89%)
Mar 22, 2011 51.88 52.09 51.55 51.79 6,419,287 +0.08(+0.15%)
Mar 21, 2011 51.69 51.81 51.60 51.71 7,637,983 +0.54(+1.05%)
Mar 18, 2011 51.51 51.73 51.10 51.17 13,110,159 -0.29(-0.56%)
Mar 17, 2011 51.97 52.01 51.26 51.46 8,747,890 +0.01(+0.03%)
Mar 16, 2011 52.40 52.40 51.30 51.44 15,105,096 -1.22(-2.32%)
Mar 15, 2011 52.71 53.05 52.63 52.66 9,920,460 -0.39(-0.73%)
Mar 14, 2011 53.35 53.57 52.90 53.05 11,397,309 -0.74(-1.38%)
Mar 11, 2011 53.53 54.01 53.28 53.79 6,347,981 +0.04(+0.07%)
Mar 10, 2011 53.03 54.16 52.78 53.76 11,639,728 +0.63(+1.19%)
Mar 09, 2011 53.06 53.28 52.72 53.13 7,615,938 +0.16(+0.30%)
Mar 08, 2011 53.09 53.31 52.56 52.96 12,774,731 -0.52(-0.97%)
Mar 07, 2011 53.55 54.15 53.24 53.48 11,347,779 +0.18(+0.34%)
Mar 04, 2011 53.36 53.70 52.97 53.30 7,728,618 -0.15(-0.28%)
Mar 03, 2011 52.76 53.72 52.70 53.45 10,546,752 +1.09(+2.08%)
Mar 02, 2011 52.34 52.44 51.63 52.36 11,177,077 -0.14(-0.27%)
Mar 01, 2011 53.08 53.22 52.38 52.50 12,935,186 -0.55(-1.04%)
Feb 28, 2011 52.24 53.19 52.24 53.06 16,154,544 +0.87(+1.67%)
Feb 25, 2011 52.51 52.82 52.17 52.19 9,281,057 -0.11(-0.21%)
Feb 24, 2011 52.14 52.38 51.84 52.30 10,504,219 +0.01(+0.03%)
Feb 23, 2011 52.83 53.16 51.87 52.28 10,115,735 -0.35(-0.67%)
Feb 22, 2011 52.81 53.15 52.51 52.64 10,115,435 -0.30(-0.56%)
Feb 18, 2011 52.90 53.07 52.41 52.94 7,833,019 +0.10(+0.20%)
Feb 17, 2011 52.79 52.94 52.64 52.83 6,238,891 -0.03(-0.05%)
Feb 16, 2011 53.04 53.08 52.68 52.86 5,837,281 -0.09(-0.17%)
Feb 15, 2011 52.76 53.08 52.71 52.95 5,497,758 -0.06(-0.12%)
Feb 14, 2011 52.90 53.16 52.73 53.01 6,490,588 +0.07(+0.13%)
Feb 11, 2011 52.71 53.01 52.51 52.95 6,612,966 +0.26(+0.50%)
Feb 10, 2011 52.83 53.07 52.52 52.68 7,818,943 -0.12(-0.22%)
Feb 09, 2011 52.50 52.84 52.28 52.80 8,408,140 +0.40(+0.76%)
Feb 08, 2011 51.71 52.83 51.60 52.40 17,054,822 +1.33(+2.60%)
Feb 07, 2011 51.55 51.70 50.97 51.07 16,711,331 -0.42(-0.81%)
Feb 04, 2011 51.27 51.80 51.21 51.49 13,956,267 -0.11(-0.22%)
Feb 03, 2011 51.35 51.64 51.32 51.60 16,001,164 +0.40(+0.77%)
Feb 02, 2011 51.10 51.29 50.82 51.21 8,401,524 +0.12(+0.23%)
Feb 01, 2011 51.61 51.64 50.90 51.09 12,182,863 -0.14(-0.27%)
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%)
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.