McDonald's Corp (NY: MCD )

292.11 +0.59 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 71.15 71.17 70.72 70.74 7,664,495 -0.36(-0.50%)
Feb 28, 2012 71.09 71.32 70.89 71.09 6,127,333 +0.09(+0.12%)
Feb 27, 2012 70.78 71.28 70.40 71.01 5,716,211 +0.03(+0.04%)
Feb 24, 2012 71.29 71.29 70.79 70.98 5,175,616 -0.35(-0.49%)
Feb 23, 2012 71.33 71.49 71.04 71.33 5,888,709 +0.11(+0.15%)
Feb 22, 2012 70.86 71.28 70.86 71.22 5,538,647 +0.12(+0.17%)
Feb 21, 2012 70.84 71.28 70.75 71.10 6,324,441 +0.35(+0.50%)
Feb 17, 2012 70.51 70.93 70.34 70.75 6,970,130 +0.52(+0.74%)
Feb 16, 2012 69.59 70.36 69.59 70.23 5,648,124 +0.46(+0.66%)
Feb 15, 2012 70.51 70.58 69.56 69.77 7,434,819 -0.67(-0.94%)
Feb 14, 2012 70.41 70.50 70.01 70.44 4,975,976 -0.07(-0.10%)
Feb 13, 2012 70.56 70.70 70.24 70.51 4,199,183 +0.13(+0.18%)
Feb 10, 2012 70.41 70.51 70.00 70.38 5,477,107 -0.37(-0.52%)
Feb 09, 2012 70.80 71.08 70.54 70.75 5,099,724 -0.04(-0.06%)
Feb 08, 2012 71.55 71.67 70.47 70.79 7,679,447 -0.61(-0.85%)
Feb 07, 2012 70.45 71.59 70.44 71.40 8,515,852 +1.00(+1.43%)
Feb 06, 2012 70.73 70.75 70.29 70.39 4,927,688 -0.37(-0.52%)
Feb 03, 2012 70.17 70.94 70.07 70.76 7,915,953 +0.98(+1.41%)
Feb 02, 2012 69.52 69.92 69.52 69.78 5,630,667 +0.16(+0.22%)
Feb 01, 2012 70.37 70.39 69.59 69.62 8,679,711 -0.46(-0.66%)
Jan 31, 2012 70.07 70.23 69.52 70.08 9,275,977 +0.25(+0.36%)
Jan 30, 2012 69.37 69.91 69.13 69.83 8,627,871 +0.00(+0.00%)
Jan 27, 2012 69.74 70.00 69.59 69.83 7,259,665 -0.35(-0.49%)
Jan 26, 2012 70.43 70.55 69.83 70.17 6,487,876 -0.04(-0.05%)
Jan 25, 2012 69.63 70.41 69.37 70.21 10,662,292 +0.34(+0.49%)
Jan 24, 2012 71.48 71.48 69.63 69.87 16,450,478 -1.56(-2.18%)
Jan 23, 2012 71.96 72.09 70.78 71.43 8,563,542 -0.56(-0.78%)
Jan 20, 2012 71.74 72.32 71.65 71.99 7,957,581 +0.34(+0.47%)
Jan 19, 2012 72.01 72.03 71.25 71.65 6,732,177 -0.21(-0.30%)
Jan 18, 2012 71.39 72.08 71.28 71.86 6,846,647 +0.71(+1.00%)
Jan 17, 2012 71.17 71.60 70.79 71.14 6,438,839 +0.14(+0.20%)
Jan 13, 2012 70.88 71.06 70.48 71.00 5,843,838 -0.16(-0.22%)
Jan 12, 2012 71.02 71.21 70.80 71.16 5,685,428 +0.45(+0.64%)
Jan 11, 2012 70.49 70.83 70.29 70.70 6,533,195 +0.16(+0.23%)
Jan 10, 2012 70.92 71.07 70.29 70.54 7,173,867 +0.04(+0.06%)
Jan 09, 2012 71.38 71.41 70.41 70.50 6,266,306 -0.68(-0.95%)
Jan 06, 2012 70.82 71.30 70.66 71.18 9,575,927 +0.54(+0.77%)
Jan 05, 2012 70.38 71.04 69.82 70.63 11,538,220 +0.31(+0.44%)
Jan 04, 2012 70.12 70.97 69.88 70.32 9,546,012 -0.67(-0.94%)
Dec 30, 2011 71.33 71.33 70.94 70.99 4,183,426 -0.34(-0.48%)
Dec 29, 2011 70.58 71.46 70.47 71.33 5,623,221 +0.87(+1.24%)
Dec 28, 2011 71.27 71.28 70.37 70.46 4,369,794 -0.69(-0.96%)
Dec 27, 2011 70.87 71.33 70.75 71.14 4,286,127 +0.28(+0.40%)
Dec 23, 2011 69.93 70.86 69.88 70.86 4,970,376 +0.67(+0.96%)
Dec 21, 2011 70.03 70.40 69.83 70.19 7,639,997 +0.27(+0.38%)
Dec 20, 2011 69.39 69.99 69.29 69.92 8,418,073 +1.12(+1.62%)
Dec 19, 2011 69.28 69.60 68.62 68.80 7,285,802 -0.18(-0.26%)
Dec 16, 2011 69.72 69.78 68.69 68.98 12,533,645 -0.46(-0.66%)
Dec 15, 2011 69.70 69.89 69.24 69.44 7,848,219 +0.38(+0.54%)
Dec 14, 2011 69.17 69.66 68.74 69.06 8,970,578 -0.28(-0.40%)
Dec 13, 2011 69.86 70.01 69.17 69.34 9,698,647 -0.34(-0.49%)
Dec 12, 2011 69.11 69.71 68.77 69.68 8,204,261 +0.32(+0.46%)
Dec 09, 2011 69.11 69.64 69.07 69.36 8,086,252 +0.79(+1.15%)
Dec 08, 2011 68.65 69.54 68.43 68.57 11,476,744 +0.33(+0.49%)
Dec 07, 2011 67.80 68.38 67.57 68.24 7,261,455 +0.31(+0.46%)
Dec 06, 2011 67.55 68.11 67.09 67.93 7,558,121 +0.47(+0.69%)
Dec 05, 2011 68.22 68.34 67.27 67.46 8,348,488 -0.25(-0.37%)
Dec 02, 2011 68.19 68.26 67.44 67.71 5,687,488 +0.14(+0.21%)
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.