McDonald's Corp (NY: MCD )

282.34 +0.32 (+0.11%)
Streaming Delayed Price Updated: 12:43 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%)
May 01, 2012 70.14 70.71 70.07 70.12 7,343,840 -0.18(-0.26%)
Apr 30, 2012 70.42 70.52 70.04 70.30 6,247,652 +0.05(+0.07%)
Apr 27, 2012 69.42 70.36 69.11 70.25 9,408,611 +1.12(+1.62%)
Apr 26, 2012 68.49 69.31 68.49 69.13 6,572,436 +0.44(+0.64%)
Apr 25, 2012 68.64 68.71 68.38 68.69 7,900,413 +0.45(+0.67%)
Apr 24, 2012 68.54 68.86 67.92 68.24 8,627,056 -0.43(-0.63%)
Apr 23, 2012 69.10 69.21 68.42 68.67 7,232,277 -0.54(-0.78%)
Apr 20, 2012 69.91 70.53 69.01 69.21 15,284,218 +0.48(+0.69%)
Apr 19, 2012 70.09 70.15 67.91 68.74 19,321,614 -1.49(-2.12%)
Apr 18, 2012 69.99 70.69 69.99 70.22 7,469,446 +0.17(+0.24%)
Apr 17, 2012 69.92 70.40 69.91 70.06 10,524,602 +0.38(+0.55%)
Apr 16, 2012 70.04 70.63 69.49 69.67 8,644,319 -0.28(-0.40%)
Apr 13, 2012 70.35 70.56 69.95 69.96 7,253,808 -0.49(-0.69%)
Apr 12, 2012 71.22 71.24 70.23 70.44 7,989,505 -0.66(-0.93%)
Apr 11, 2012 70.91 71.23 70.34 71.10 8,825,032 +0.64(+0.91%)
Apr 10, 2012 71.26 71.26 70.20 70.46 10,509,160 -0.87(-1.22%)
Apr 09, 2012 70.51 71.78 70.44 71.33 9,268,345 +0.19(+0.26%)
Apr 05, 2012 70.07 71.18 70.03 71.15 7,581,311 +0.82(+1.17%)
Apr 04, 2012 70.88 71.11 70.09 70.32 10,767,669 -1.39(-1.93%)
Apr 03, 2012 70.92 71.72 70.92 71.71 7,515,851 +0.75(+1.06%)
Apr 02, 2012 70.57 71.28 70.47 70.96 6,379,958 +0.19(+0.26%)
Mar 30, 2012 70.61 70.88 70.53 70.77 6,142,874 +0.33(+0.47%)
Mar 29, 2012 69.94 70.48 69.93 70.44 5,688,197 +0.40(+0.58%)
Mar 28, 2012 70.35 70.58 70.02 70.04 7,007,460 -0.19(-0.27%)
Mar 27, 2012 70.19 70.58 70.03 70.22 6,755,813 +0.27(+0.38%)
Mar 26, 2012 69.37 70.00 69.33 69.96 7,823,470 +1.02(+1.49%)
Mar 23, 2012 69.19 69.21 68.63 68.93 8,374,887 -0.18(-0.26%)
Mar 22, 2012 69.35 69.60 69.09 69.11 10,702,740 -0.66(-0.95%)
Mar 21, 2012 70.36 70.57 69.78 69.78 8,370,369 -0.67(-0.95%)
Mar 20, 2012 70.31 70.59 70.03 70.45 6,594,028 -0.06(-0.08%)
Mar 19, 2012 70.24 70.77 70.21 70.50 6,424,014 +0.05(+0.07%)
Mar 16, 2012 71.00 71.10 70.39 70.45 10,171,422 -0.27(-0.39%)
Mar 15, 2012 70.09 70.84 70.09 70.73 7,995,478 +0.54(+0.77%)
Mar 14, 2012 69.75 70.30 69.75 70.19 9,992,829 +0.37(+0.53%)
Mar 13, 2012 69.97 70.19 69.52 69.82 8,750,544 +0.09(+0.12%)
Mar 12, 2012 70.01 70.32 69.67 69.73 6,241,630 -0.13(-0.19%)
Mar 09, 2012 70.30 70.41 69.64 69.86 10,824,405 -0.09(-0.12%)
Mar 08, 2012 69.98 70.45 69.59 69.95 23,343,636 -2.32(-3.21%)
Mar 07, 2012 72.14 72.46 71.81 72.27 8,032,538 +0.21(+0.29%)
Mar 06, 2012 71.55 72.29 71.49 72.06 9,289,621 -0.04(-0.05%)
Mar 05, 2012 71.72 72.39 71.31 72.10 8,715,992 +0.32(+0.44%)
Mar 02, 2012 71.62 71.88 71.39 71.78 5,976,799 +0.18(+0.25%)
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.