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 (%)
May 31, 2012 65.35 65.61 64.89 64.95 9,376,649 -0.05(-0.08%)
May 30, 2012 65.21 65.29 64.81 65.00 7,452,469 -0.57(-0.87%)
May 29, 2012 65.93 66.17 65.11 65.57 7,458,965 -0.11(-0.16%)
May 25, 2012 66.11 66.21 65.50 65.68 5,103,887 -0.35(-0.52%)
May 24, 2012 66.26 66.44 65.52 66.02 6,945,504 +0.04(+0.05%)
May 23, 2012 65.62 66.05 65.40 65.99 5,873,119 +0.10(+0.15%)
May 22, 2012 66.33 66.33 65.64 65.88 7,019,646 +0.05(+0.08%)
May 21, 2012 64.92 65.87 64.84 65.83 9,181,144 +1.02(+1.58%)
May 18, 2012 65.07 65.72 64.69 64.81 11,078,674 +0.17(+0.26%)
May 17, 2012 65.84 66.06 64.56 64.64 12,607,434 -1.31(-1.98%)
May 16, 2012 65.73 66.14 65.64 65.95 6,861,271 +0.30(+0.46%)
May 15, 2012 65.63 66.17 65.53 65.65 6,779,728 +0.09(+0.14%)
May 14, 2012 66.03 66.14 65.39 65.55 8,387,494 -0.74(-1.11%)
May 11, 2012 66.14 66.79 66.12 66.29 7,440,031 +0.02(+0.03%)
May 10, 2012 66.87 66.89 66.17 66.27 9,801,339 -0.04(-0.07%)
May 09, 2012 67.07 67.15 66.04 66.31 12,338,787 -1.17(-1.73%)
May 08, 2012 68.89 68.43 67.06 67.48 17,126,882 -1.41(-2.05%)
May 07, 2012 69.05 69.26 68.67 68.89 7,016,750 -0.26(-0.38%)
May 04, 2012 69.86 69.86 69.07 69.15 6,499,952 -0.84(-1.21%)
May 03, 2012 70.31 70.39 69.82 70.00 5,455,529 -0.34(-0.48%)
May 02, 2012 69.89 70.48 69.89 70.33 6,028,222 +0.22(+0.32%)
May 01, 2012 70.13 70.70 70.06 70.11 7,344,999 -0.18(-0.26%)
Apr 30, 2012 70.41 70.51 70.03 70.29 6,248,638 +0.05(+0.07%)
Apr 27, 2012 69.41 70.35 69.10 70.24 9,410,096 +1.12(+1.62%)
Apr 26, 2012 68.48 69.30 68.48 69.12 6,573,473 +0.44(+0.64%)
Apr 25, 2012 68.63 68.70 68.37 68.68 7,901,660 +0.45(+0.67%)
Apr 24, 2012 68.53 68.85 67.91 68.23 8,628,417 -0.43(-0.63%)
Apr 23, 2012 69.09 69.20 68.41 68.66 7,233,418 -0.54(-0.78%)
Apr 20, 2012 69.90 70.52 69.00 69.20 15,286,630 +0.48(+0.69%)
Apr 19, 2012 70.08 70.14 67.90 68.73 19,324,664 -1.49(-2.12%)
Apr 18, 2012 69.98 70.67 69.98 70.21 7,470,624 +0.17(+0.24%)
Apr 17, 2012 69.91 70.39 69.90 70.05 10,526,263 +0.38(+0.55%)
Apr 16, 2012 70.03 70.62 69.48 69.66 8,645,683 -0.28(-0.40%)
Apr 13, 2012 70.34 70.54 69.94 69.95 7,254,953 -0.49(-0.69%)
Apr 12, 2012 71.21 71.23 70.22 70.43 7,990,766 -0.66(-0.93%)
Apr 11, 2012 70.90 71.21 70.33 71.09 8,826,425 +0.64(+0.91%)
Apr 10, 2012 71.25 71.25 70.19 70.45 10,510,819 -0.87(-1.22%)
Apr 09, 2012 70.50 71.77 70.43 71.32 9,269,808 +0.19(+0.26%)
Apr 05, 2012 70.06 71.16 70.02 71.14 7,582,507 +0.82(+1.17%)
Apr 04, 2012 70.87 71.10 70.08 70.31 10,769,368 -1.38(-1.93%)
Apr 03, 2012 70.91 71.71 70.90 71.70 7,517,037 +0.75(+1.06%)
Apr 02, 2012 70.56 71.27 70.46 70.95 6,380,965 +0.19(+0.26%)
Mar 30, 2012 70.60 70.87 70.52 70.76 6,143,843 +0.33(+0.47%)
Mar 29, 2012 69.93 70.47 69.92 70.43 5,689,095 +0.40(+0.58%)
Mar 28, 2012 70.34 70.57 70.01 70.02 7,008,566 -0.19(-0.27%)
Mar 27, 2012 70.18 70.57 70.02 70.21 6,756,879 +0.27(+0.38%)
Mar 26, 2012 69.36 69.99 69.32 69.95 7,824,704 +1.02(+1.49%)
Mar 23, 2012 69.18 69.20 68.62 68.92 8,376,209 -0.18(-0.26%)
Mar 22, 2012 69.34 69.59 69.08 69.10 10,704,429 -0.66(-0.95%)
Mar 21, 2012 70.35 70.56 69.77 69.77 8,371,691 -0.67(-0.95%)
Mar 20, 2012 70.30 70.58 70.02 70.44 6,595,069 -0.06(-0.08%)
Mar 19, 2012 70.23 70.76 70.20 70.49 6,425,028 +0.05(+0.07%)
Mar 16, 2012 70.99 71.08 70.38 70.44 10,173,027 -0.27(-0.39%)
Mar 15, 2012 70.08 70.83 70.08 70.72 7,996,740 +0.54(+0.77%)
Mar 14, 2012 69.74 70.28 69.74 70.18 9,994,406 +0.37(+0.53%)
Mar 13, 2012 69.96 70.18 69.51 69.81 8,751,925 +0.09(+0.12%)
Mar 12, 2012 70.00 70.31 69.66 69.72 6,242,615 -0.13(-0.19%)
Mar 09, 2012 70.29 70.40 69.63 69.85 10,826,114 -0.09(-0.12%)
Mar 08, 2012 69.97 70.44 69.58 69.94 23,347,320 -2.32(-3.21%)
Mar 07, 2012 72.13 72.45 71.80 72.26 8,033,806 +0.21(+0.29%)
Mar 06, 2012 71.54 72.28 71.48 72.05 9,291,088 -0.04(-0.05%)
Mar 05, 2012 71.71 72.38 71.29 72.09 8,717,368 +0.32(+0.44%)
Mar 02, 2012 71.60 71.87 71.38 71.77 5,977,743 +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.