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, 2013 69.93 70.44 69.83 70.44 7,774,608 +0.46(+0.65%)
Jan 30, 2013 70.14 70.30 69.81 69.99 6,303,046 -0.18(-0.26%)
Jan 29, 2013 69.60 70.22 69.53 70.17 6,669,704 +0.41(+0.59%)
Jan 28, 2013 69.45 69.92 69.22 69.76 6,174,715 +0.47(+0.68%)
Jan 25, 2013 68.98 69.45 68.96 69.28 7,387,881 +0.30(+0.44%)
Jan 24, 2013 69.18 69.19 68.77 68.98 6,976,190 -0.13(-0.18%)
Jan 23, 2013 69.08 69.31 68.20 69.11 12,672,204 +0.39(+0.57%)
Jan 22, 2013 68.12 68.99 67.87 68.71 9,368,198 +0.51(+0.75%)
Jan 18, 2013 68.06 68.23 67.90 68.20 7,549,357 +0.37(+0.55%)
Jan 17, 2013 67.60 68.09 67.50 67.83 5,472,316 +0.49(+0.72%)
Jan 16, 2013 67.37 67.51 67.21 67.35 3,957,666 -0.30(-0.45%)
Jan 15, 2013 67.35 67.74 67.17 67.65 5,289,529 -0.01(-0.02%)
Jan 14, 2013 67.83 68.10 67.59 67.66 5,178,270 -0.15(-0.22%)
Jan 11, 2013 67.97 68.00 67.31 67.81 4,967,607 +0.24(+0.36%)
Jan 10, 2013 67.53 67.75 67.29 67.57 5,944,101 +0.44(+0.65%)
Jan 09, 2013 67.12 67.45 66.80 67.13 6,522,902 -0.10(-0.14%)
Jan 08, 2013 66.93 67.24 66.51 67.23 8,502,697 +0.02(+0.03%)
Jan 07, 2013 66.36 67.31 65.98 67.21 7,874,251 +0.78(+1.18%)
Jan 04, 2013 66.99 67.12 66.29 66.42 7,269,988 -0.58(-0.86%)
Jan 03, 2013 66.76 67.05 66.65 67.00 7,404,238 +0.38(+0.57%)
Jan 02, 2013 66.70 66.75 65.21 66.62 9,979,075 +1.41(+2.17%)
Dec 31, 2012 64.63 65.24 64.17 65.21 8,388,593 +0.47(+0.72%)
Dec 28, 2012 65.23 65.45 64.66 64.74 5,040,129 -0.84(-1.29%)
Dec 27, 2012 65.72 65.89 64.88 65.59 6,157,560 -0.01(-0.02%)
Dec 26, 2012 65.88 66.07 65.34 65.60 4,131,154 -0.41(-0.62%)
Dec 24, 2012 66.23 66.30 65.87 66.01 3,212,707 -0.66(-0.99%)
Dec 21, 2012 66.27 66.67 65.88 66.67 14,518,641 +0.10(+0.16%)
Dec 20, 2012 66.51 66.62 66.13 66.56 5,765,784 +0.24(+0.37%)
Dec 19, 2012 67.07 67.16 66.31 66.32 6,970,294 -0.60(-0.89%)
Dec 18, 2012 66.53 67.12 66.47 66.92 7,175,419 +0.45(+0.68%)
Dec 17, 2012 65.90 66.48 65.80 66.47 8,057,318 +0.76(+1.16%)
Dec 14, 2012 65.68 66.08 65.42 65.71 5,903,522 -0.21(-0.33%)
Dec 13, 2012 65.99 66.33 65.74 65.92 6,275,942 -0.10(-0.15%)
Dec 12, 2012 66.44 66.53 65.94 66.02 5,707,651 -0.23(-0.35%)
Dec 11, 2012 66.36 66.39 65.79 66.25 9,919,677 +0.16(+0.23%)
Dec 10, 2012 66.51 66.66 65.80 66.10 12,548,257 +0.69(+1.05%)
Dec 07, 2012 65.86 65.90 65.20 65.41 10,938,974 +0.29(+0.44%)
Dec 06, 2012 64.40 65.34 64.39 65.12 8,820,157 +0.83(+1.29%)
Dec 05, 2012 64.63 65.03 64.12 64.29 7,236,594 -0.17(-0.26%)
Dec 04, 2012 64.05 64.60 63.78 64.46 8,264,563 +0.12(+0.18%)
Nov 30, 2012 63.64 64.54 63.54 64.34 9,974,361 +0.41(+0.64%)
Nov 29, 2012 63.90 64.30 63.65 63.94 6,592,914 +0.55(+0.86%)
Nov 28, 2012 62.94 63.49 62.78 63.39 9,765,883 +0.44(+0.70%)
Nov 27, 2012 63.19 63.35 62.88 62.95 6,323,560 -0.23(-0.37%)
Nov 26, 2012 63.40 63.50 62.86 63.19 7,669,368 -0.59(-0.93%)
Nov 23, 2012 63.57 63.79 63.42 63.78 3,377,206 +0.76(+1.21%)
Nov 21, 2012 63.05 63.20 62.49 63.02 5,323,995 +0.24(+0.39%)
Nov 20, 2012 62.40 63.13 62.35 62.78 7,947,185 +0.47(+0.75%)
Nov 19, 2012 61.94 62.31 61.82 62.31 7,589,140 +0.67(+1.09%)
Nov 16, 2012 61.67 61.83 61.04 61.63 9,430,338 +0.05(+0.08%)
Nov 15, 2012 61.83 62.09 61.26 61.58 10,426,347 -0.42(-0.67%)
Nov 14, 2012 62.17 62.72 61.68 62.00 11,109,047 -0.01(-0.02%)
Nov 13, 2012 62.10 62.48 61.93 62.01 6,601,428 -0.18(-0.28%)
Nov 12, 2012 62.24 62.50 61.98 62.19 5,598,444 +0.10(+0.17%)
Nov 09, 2012 61.89 62.35 61.58 62.09 15,055,065 -0.29(-0.46%)
Nov 08, 2012 63.30 63.74 62.25 62.37 15,557,015 -1.27(-1.99%)
Nov 07, 2012 64.34 64.46 63.52 63.64 8,136,536 -0.81(-1.26%)
Nov 06, 2012 64.27 64.57 64.20 64.45 7,618,033 +0.37(+0.58%)
Nov 05, 2012 63.72 64.20 63.52 64.08 6,855,882 +0.44(+0.69%)
Nov 02, 2012 64.00 64.40 63.57 63.64 10,795,688 +0.04(+0.07%)
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.