McDonald's Corp (NY: MCD )

292.52 +0.49 (+0.17%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 64.82 65.41 64.71 65.14 8,330,919 +0.58(+0.89%)
Aug 30, 2012 64.67 64.80 64.50 64.57 6,274,963 -0.18(-0.28%)
Aug 29, 2012 64.35 64.87 64.29 64.75 5,942,578 +0.08(+0.12%)
Aug 27, 2012 64.38 64.87 64.29 64.67 5,972,463 +0.45(+0.70%)
Aug 24, 2012 63.71 64.28 63.63 64.22 4,857,625 +0.48(+0.76%)
Aug 23, 2012 64.04 64.25 63.65 63.74 4,161,519 -0.22(-0.34%)
Aug 22, 2012 64.01 64.14 63.75 63.96 5,910,563 +0.02(+0.03%)
Aug 21, 2012 63.75 64.28 63.60 63.94 6,111,597 +0.25(+0.40%)
Aug 20, 2012 62.96 63.72 62.95 63.68 6,678,247 +0.59(+0.93%)
Aug 17, 2012 63.33 63.46 63.04 63.10 9,282,279 -0.07(-0.11%)
Aug 16, 2012 63.52 63.60 63.16 63.17 7,709,006 -0.25(-0.40%)
Aug 15, 2012 63.75 63.84 63.38 63.42 6,017,366 -0.22(-0.35%)
Aug 14, 2012 63.61 63.76 63.50 63.65 5,300,204 +0.16(+0.25%)
Aug 13, 2012 63.89 63.91 63.36 63.49 5,964,672 -0.22(-0.34%)
Aug 10, 2012 63.02 63.73 62.98 63.70 7,957,403 +0.76(+1.20%)
Aug 09, 2012 63.26 63.53 62.90 62.95 8,339,703 -0.27(-0.43%)
Aug 08, 2012 62.74 63.55 62.22 63.22 19,971,542 -1.07(-1.66%)
Aug 07, 2012 64.79 65.09 64.26 64.29 7,395,913 -0.49(-0.76%)
Aug 06, 2012 64.84 65.31 64.64 64.78 4,832,172 +0.07(+0.11%)
Aug 03, 2012 65.13 65.26 64.49 64.71 6,746,785 +0.00(+0.00%)
Aug 02, 2012 64.33 64.78 63.96 64.71 5,998,647 +0.12(+0.18%)
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.