Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 70.95 71.11 70.39 70.96 9,161,378 +0.26(+0.36%)
Jan 30, 2012 70.23 70.79 69.99 70.70 8,521,279 +0.00(+0.00%)
Jan 27, 2012 70.61 70.88 70.46 70.70 7,169,977 -0.35(-0.49%)
Jan 26, 2012 71.31 71.43 70.70 71.05 6,407,722 -0.04(-0.05%)
Jan 25, 2012 70.50 71.29 70.24 71.09 10,530,566 +0.34(+0.49%)
Jan 24, 2012 72.37 72.37 70.50 70.74 16,247,243 -1.58(-2.18%)
Jan 23, 2012 72.86 72.99 71.67 72.32 8,457,745 -0.57(-0.78%)
Jan 20, 2012 72.63 73.23 72.55 72.89 7,859,270 +0.34(+0.47%)
Jan 19, 2012 72.91 72.93 72.14 72.54 6,649,005 -0.21(-0.30%)
Jan 18, 2012 72.28 72.98 72.17 72.76 6,762,061 +0.72(+1.00%)
Jan 17, 2012 72.06 72.50 71.67 72.03 6,359,291 +0.14(+0.20%)
Jan 13, 2012 71.77 71.95 71.36 71.89 5,771,641 -0.16(-0.22%)
Jan 12, 2012 71.90 72.10 71.69 72.05 5,615,188 +0.46(+0.64%)
Jan 11, 2012 71.37 71.72 71.17 71.59 6,452,481 +0.16(+0.23%)
Jan 10, 2012 71.81 71.96 71.17 71.42 7,085,238 +0.04(+0.06%)
Jan 09, 2012 72.27 72.31 71.29 71.38 6,188,889 -0.69(-0.95%)
Jan 06, 2012 71.70 72.19 71.55 72.07 9,457,622 +0.55(+0.77%)
Jan 05, 2012 71.26 71.93 70.69 71.52 11,395,672 +0.32(+0.44%)
Jan 04, 2012 71.00 71.85 70.75 71.20 9,428,077 -0.67(-0.94%)
Dec 30, 2011 72.22 72.22 71.83 71.88 4,131,742 -0.34(-0.48%)
Dec 29, 2011 71.46 72.36 71.35 72.22 5,553,750 +0.88(+1.24%)
Dec 28, 2011 72.16 72.18 71.25 71.34 4,315,808 -0.69(-0.96%)
Dec 27, 2011 71.76 72.23 71.64 72.03 4,233,174 +0.29(+0.40%)
Dec 23, 2011 70.81 71.75 70.75 71.75 4,908,970 +0.68(+0.96%)
Dec 21, 2011 70.91 71.28 70.71 71.07 7,545,610 +0.27(+0.38%)
Dec 20, 2011 70.26 70.87 70.16 70.79 8,314,073 +1.13(+1.62%)
Dec 19, 2011 70.15 70.47 69.48 69.66 7,195,791 -0.18(-0.26%)
Dec 16, 2011 70.59 70.65 69.55 69.84 12,378,799 -0.47(-0.66%)
Dec 15, 2011 70.57 70.77 70.11 70.31 7,751,259 +0.38(+0.54%)
Dec 14, 2011 70.03 70.54 69.60 69.93 8,859,752 -0.28(-0.40%)
Dec 13, 2011 70.74 70.89 70.03 70.21 9,578,826 -0.34(-0.49%)
Dec 12, 2011 69.97 70.59 69.63 70.55 8,102,902 +0.32(+0.46%)
Dec 09, 2011 69.97 70.51 69.93 70.23 7,986,351 +0.80(+1.15%)
Dec 08, 2011 69.51 70.41 69.29 69.43 11,334,955 +0.34(+0.49%)
Dec 07, 2011 68.65 69.24 68.42 69.10 7,171,744 +0.32(+0.46%)
Dec 06, 2011 68.39 68.97 67.93 68.78 7,464,745 +0.47(+0.69%)
Dec 05, 2011 69.07 69.20 68.11 68.31 8,245,348 -0.25(-0.37%)
Dec 02, 2011 69.04 69.11 68.29 68.56 5,617,222 +0.14(+0.21%)
Dec 01, 2011 68.37 68.69 68.21 68.42 6,784,364 -0.01(-0.02%)
Nov 30, 2011 67.95 68.44 67.80 68.43 10,719,834 +1.48(+2.20%)
Nov 29, 2011 67.01 67.19 66.70 66.95 7,883,294 +0.29(+0.43%)
Nov 28, 2011 66.26 66.83 66.18 66.67 8,580,507 +1.18(+1.80%)
Nov 25, 2011 65.32 65.74 65.27 65.49 3,449,025 +0.16(+0.25%)
Nov 23, 2011 65.64 65.77 65.20 65.32 6,408,114 -0.55(-0.84%)
Nov 22, 2011 65.34 66.23 65.28 65.88 6,603,897 +0.26(+0.40%)
Nov 21, 2011 65.44 65.86 64.86 65.61 8,254,418 -0.33(-0.50%)
Nov 18, 2011 65.81 66.13 65.55 65.94 6,738,712 +0.32(+0.49%)
Nov 17, 2011 66.23 66.52 65.22 65.62 7,643,574 -0.61(-0.92%)
Nov 16, 2011 66.77 67.07 66.18 66.23 5,505,165 -0.94(-1.40%)
Nov 15, 2011 66.75 67.48 66.62 67.17 7,843,773 +0.29(+0.44%)
Nov 14, 2011 67.09 67.41 66.74 66.88 4,545,596 -0.50(-0.74%)
Nov 11, 2011 66.79 67.51 66.74 67.38 6,223,856 +1.07(+1.61%)
Nov 10, 2011 66.33 66.48 65.84 66.31 5,891,815 +0.43(+0.66%)
Nov 09, 2011 66.42 66.81 65.66 65.88 9,374,732 -1.39(-2.06%)
Nov 08, 2011 67.52 67.87 66.72 67.26 10,119,578 -0.01(-0.02%)
Nov 07, 2011 66.78 67.34 66.28 67.28 6,482,263 +0.58(+0.86%)
Nov 04, 2011 66.01 66.72 65.63 66.70 7,897,180 +0.58(+0.87%)
Nov 03, 2011 66.01 66.23 65.61 66.13 7,376,996 +0.33(+0.51%)
Nov 02, 2011 65.65 66.01 65.18 65.79 7,624,869 +0.44(+0.67%)
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.