McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 64.77 64.85 64.03 64.37 8,700,295 +0.25(+0.40%)
Jun 28, 2012 64.00 64.17 63.53 64.11 6,770,431 -0.11(-0.17%)
Jun 27, 2012 64.90 65.07 64.01 64.22 8,170,174 -0.56(-0.86%)
Jun 26, 2012 64.40 65.02 64.38 64.78 6,173,404 +0.71(+1.11%)
Jun 25, 2012 63.98 64.22 63.76 64.07 6,207,265 -0.17(-0.26%)
Jun 22, 2012 64.12 64.41 63.97 64.24 7,340,291 +0.52(+0.81%)
Jun 21, 2012 64.77 64.82 63.64 63.72 7,925,080 -0.73(-1.14%)
Jun 20, 2012 65.14 65.20 64.10 64.45 10,889,539 -0.69(-1.06%)
Jun 19, 2012 65.41 65.62 64.86 65.15 10,454,880 -0.47(-0.71%)
Jun 18, 2012 65.87 65.89 65.38 65.61 8,724,621 -0.19(-0.29%)
Jun 15, 2012 65.54 65.99 65.24 65.80 13,094,212 +0.57(+0.87%)
Jun 14, 2012 64.34 65.38 64.07 65.23 10,516,574 +1.27(+1.99%)
Jun 13, 2012 63.22 64.67 63.17 63.96 12,153,650 +0.33(+0.53%)
Jun 12, 2012 63.26 63.68 63.02 63.63 10,675,631 +0.67(+1.06%)
Jun 11, 2012 64.69 64.75 62.96 62.96 13,080,574 -0.84(-1.32%)
Jun 08, 2012 62.82 64.18 62.47 63.80 16,588,892 -0.46(-0.71%)
Jun 07, 2012 65.15 65.28 63.99 64.26 11,444,744 -0.20(-0.32%)
Jun 06, 2012 63.92 64.46 63.58 64.46 8,163,815 +1.15(+1.81%)
Jun 05, 2012 62.69 63.55 62.54 63.31 9,953,989 +0.55(+0.88%)
Jun 04, 2012 62.96 63.10 62.54 62.76 9,675,994 -0.28(-0.45%)
Jun 01, 2012 63.60 64.08 62.89 63.04 14,898,613 -1.91(-2.94%)
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%)
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.