Skip to main content

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 (%)
Feb 28, 2011 52.23 53.18 52.23 53.05 16,157,092 +0.87(+1.67%)
Feb 25, 2011 52.50 52.81 52.16 52.18 9,282,521 -0.11(-0.21%)
Feb 24, 2011 52.13 52.37 51.83 52.29 10,505,877 +0.01(+0.03%)
Feb 23, 2011 52.82 53.15 51.86 52.28 10,117,332 -0.35(-0.67%)
Feb 22, 2011 52.80 53.15 52.51 52.63 10,117,031 -0.30(-0.56%)
Feb 18, 2011 52.90 53.06 52.40 52.93 7,834,256 +0.10(+0.20%)
Feb 17, 2011 52.78 52.93 52.63 52.83 6,239,876 -0.03(-0.05%)
Feb 16, 2011 53.03 53.08 52.67 52.85 5,838,202 -0.09(-0.17%)
Feb 15, 2011 52.75 53.08 52.70 52.94 5,498,625 -0.06(-0.12%)
Feb 14, 2011 52.89 53.15 52.72 53.01 6,491,612 +0.07(+0.13%)
Feb 11, 2011 52.70 53.00 52.50 52.94 6,614,010 +0.26(+0.50%)
Feb 10, 2011 52.83 53.07 52.51 52.67 7,820,178 -0.12(-0.22%)
Feb 09, 2011 52.49 52.83 52.27 52.79 8,409,467 +0.40(+0.76%)
Feb 08, 2011 51.71 52.82 51.59 52.39 17,057,514 +1.33(+2.60%)
Feb 07, 2011 51.54 51.69 50.96 51.07 16,713,969 -0.42(-0.81%)
Feb 04, 2011 51.26 51.80 51.20 51.48 13,958,470 -0.11(-0.22%)
Feb 03, 2011 51.34 51.64 51.32 51.59 16,003,689 +0.40(+0.77%)
Feb 02, 2011 51.09 51.28 50.81 51.20 8,402,850 +0.12(+0.23%)
Feb 01, 2011 51.60 51.63 50.89 51.08 12,184,786 -0.14(-0.27%)
Jan 31, 2011 51.31 51.44 51.00 51.22 9,165,472 +0.27(+0.53%)
Jan 28, 2011 51.71 51.96 50.79 50.95 13,057,855 -0.74(-1.44%)
Jan 27, 2011 52.44 52.46 51.69 51.69 10,954,379 -0.57(-1.09%)
Jan 26, 2011 52.55 52.64 52.25 52.26 9,593,526 -0.22(-0.41%)
Jan 25, 2011 52.41 52.62 52.14 52.48 10,015,044 +0.08(+0.16%)
Jan 24, 2011 51.62 52.74 51.55 52.39 23,568,122 +0.24(+0.47%)
Jan 21, 2011 52.67 52.67 51.89 52.15 14,136,991 -0.10(-0.20%)
Jan 20, 2011 52.42 52.66 51.92 52.26 11,927,979 -0.13(-0.25%)
Jan 19, 2011 52.21 52.45 51.97 52.39 15,388,414 +0.47(+0.90%)
Jan 18, 2011 51.90 52.39 51.66 51.92 16,150,083 +0.43(+0.84%)
Jan 14, 2011 50.34 51.53 50.16 51.49 15,204,943 +0.97(+1.91%)
Jan 13, 2011 51.06 51.14 50.38 50.52 20,873,728 -0.65(-1.28%)
Jan 12, 2011 51.71 51.71 51.07 51.18 14,927,545 -0.20(-0.39%)
Jan 11, 2011 51.34 51.79 51.15 51.38 12,455,593 +0.24(+0.46%)
Jan 10, 2011 51.62 51.77 51.12 51.14 16,311,818 -0.56(-1.09%)
Jan 07, 2011 51.69 51.85 51.16 51.71 16,214,376 +0.11(+0.22%)
Jan 06, 2011 52.07 52.10 51.50 51.59 16,852,818 -0.40(-0.76%)
Jan 05, 2011 51.92 52.07 51.66 51.99 25,756,106 +0.33(+0.63%)
Jan 04, 2011 52.66 52.78 51.53 51.66 52,457,884 -1.78(-3.33%)
Jan 03, 2011 53.60 53.94 53.26 53.44 11,529,664 +0.08(+0.14%)
Dec 31, 2010 53.33 53.44 53.08 53.37 3,574,263 +0.00(+0.00%)
Dec 30, 2010 53.44 53.57 53.20 53.37 3,689,225 -0.16(-0.30%)
Dec 29, 2010 53.36 53.88 53.28 53.53 5,156,433 +0.39(+0.73%)
Dec 28, 2010 53.15 53.26 52.80 53.14 4,261,953 +0.00(+0.00%)
Dec 27, 2010 53.35 53.36 53.00 53.14 3,757,672 -0.37(-0.69%)
Dec 23, 2010 53.54 53.61 53.37 53.51 4,122,469 -0.03(-0.06%)
Dec 22, 2010 53.56 53.79 53.47 53.54 5,060,126 +0.10(+0.20%)
Dec 21, 2010 53.63 53.63 53.19 53.44 6,169,758 -0.04(-0.08%)
Dec 20, 2010 53.50 53.58 53.41 53.48 6,826,141 +0.08(+0.14%)
Dec 17, 2010 53.33 53.51 53.27 53.40 12,954,306 +0.07(+0.13%)
Dec 16, 2010 53.67 53.67 53.21 53.33 9,325,497 -0.19(-0.35%)
Dec 15, 2010 53.69 53.85 53.47 53.52 8,810,718 -0.09(-0.17%)
Dec 14, 2010 53.57 53.79 53.47 53.61 8,689,501 +0.00(+0.00%)
Dec 13, 2010 54.05 54.06 53.59 53.61 9,969,181 -0.31(-0.58%)
Dec 10, 2010 53.99 54.12 53.76 53.92 7,653,553 -0.03(-0.06%)
Dec 09, 2010 55.06 55.07 53.85 53.96 15,236,441 -0.79(-1.44%)
Dec 08, 2010 54.81 54.89 54.31 54.74 13,457,315 -1.11(-1.99%)
Dec 07, 2010 55.59 56.27 55.55 55.86 11,128,532 +0.47(+0.84%)
Dec 06, 2010 55.40 55.58 55.20 55.39 4,478,410 -0.06(-0.11%)
Dec 03, 2010 55.14 55.47 54.96 55.45 5,197,891 +0.26(+0.48%)
Dec 02, 2010 55.25 55.38 55.08 55.19 7,184,298 +0.06(+0.11%)
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.