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 (%)
Jun 29, 2012 64.76 64.84 64.02 64.36 8,701,669 +0.25(+0.40%)
Jun 28, 2012 63.99 64.16 63.52 64.10 6,771,501 -0.11(-0.17%)
Jun 27, 2012 64.89 65.06 64.00 64.21 8,171,465 -0.56(-0.86%)
Jun 26, 2012 64.39 65.01 64.37 64.77 6,174,379 +0.71(+1.11%)
Jun 25, 2012 63.97 64.21 63.75 64.06 6,208,245 -0.17(-0.26%)
Jun 22, 2012 64.11 64.40 63.96 64.23 7,341,450 +0.52(+0.81%)
Jun 21, 2012 64.76 64.81 63.63 63.71 7,926,331 -0.73(-1.14%)
Jun 20, 2012 65.13 65.19 64.09 64.44 10,891,259 -0.69(-1.06%)
Jun 19, 2012 65.40 65.61 64.85 65.14 10,456,531 -0.47(-0.71%)
Jun 18, 2012 65.86 65.88 65.37 65.60 8,725,999 -0.19(-0.29%)
Jun 15, 2012 65.53 65.98 65.23 65.79 13,096,280 +0.57(+0.87%)
Jun 14, 2012 64.33 65.37 64.06 65.22 10,518,235 +1.27(+1.99%)
Jun 13, 2012 63.21 64.66 63.16 63.95 12,155,569 +0.33(+0.53%)
Jun 12, 2012 63.25 63.67 63.01 63.62 10,677,317 +0.67(+1.06%)
Jun 11, 2012 64.68 64.74 62.95 62.95 13,082,639 -0.84(-1.32%)
Jun 08, 2012 62.81 64.17 62.46 63.79 16,591,511 -0.46(-0.71%)
Jun 07, 2012 65.14 65.27 63.98 64.25 11,446,551 -0.20(-0.32%)
Jun 06, 2012 63.91 64.45 63.56 64.45 8,165,104 +1.15(+1.81%)
Jun 05, 2012 62.68 63.54 62.53 63.30 9,955,561 +0.55(+0.88%)
Jun 04, 2012 62.95 63.09 62.53 62.75 9,677,522 -0.28(-0.45%)
Jun 01, 2012 63.59 64.07 62.88 63.03 14,900,966 -1.91(-2.94%)
May 31, 2012 65.35 65.61 64.89 64.95 9,376,649 -0.05(-0.08%)
May 30, 2012 65.21 65.29 64.81 65.00 7,452,469 -0.57(-0.87%)
May 29, 2012 65.93 66.17 65.11 65.57 7,458,965 -0.11(-0.16%)
May 25, 2012 66.11 66.21 65.50 65.68 5,103,887 -0.35(-0.52%)
May 24, 2012 66.26 66.44 65.52 66.02 6,945,504 +0.04(+0.05%)
May 23, 2012 65.62 66.05 65.40 65.99 5,873,119 +0.10(+0.15%)
May 22, 2012 66.33 66.33 65.64 65.88 7,019,646 +0.05(+0.08%)
May 21, 2012 64.92 65.87 64.84 65.83 9,181,144 +1.02(+1.58%)
May 18, 2012 65.07 65.72 64.69 64.81 11,078,674 +0.17(+0.26%)
May 17, 2012 65.84 66.06 64.56 64.64 12,607,434 -1.31(-1.98%)
May 16, 2012 65.73 66.14 65.64 65.95 6,861,271 +0.30(+0.46%)
May 15, 2012 65.63 66.17 65.53 65.65 6,779,728 +0.09(+0.14%)
May 14, 2012 66.03 66.14 65.39 65.55 8,387,494 -0.74(-1.11%)
May 11, 2012 66.14 66.79 66.12 66.29 7,440,031 +0.02(+0.03%)
May 10, 2012 66.87 66.89 66.17 66.27 9,801,339 -0.04(-0.07%)
May 09, 2012 67.07 67.15 66.04 66.31 12,338,787 -1.17(-1.73%)
May 08, 2012 68.89 68.43 67.06 67.48 17,126,882 -1.41(-2.05%)
May 07, 2012 69.05 69.26 68.67 68.89 7,016,750 -0.26(-0.38%)
May 04, 2012 69.86 69.86 69.07 69.15 6,499,952 -0.84(-1.21%)
May 03, 2012 70.31 70.39 69.82 70.00 5,455,529 -0.34(-0.48%)
May 02, 2012 69.89 70.48 69.89 70.33 6,028,222 +0.22(+0.32%)
May 01, 2012 70.13 70.70 70.06 70.11 7,344,999 -0.18(-0.26%)
Apr 30, 2012 70.41 70.51 70.03 70.29 6,248,638 +0.05(+0.07%)
Apr 27, 2012 69.41 70.35 69.10 70.24 9,410,096 +1.12(+1.62%)
Apr 26, 2012 68.48 69.30 68.48 69.12 6,573,473 +0.44(+0.64%)
Apr 25, 2012 68.63 68.70 68.37 68.68 7,901,660 +0.45(+0.67%)
Apr 24, 2012 68.53 68.85 67.91 68.23 8,628,417 -0.43(-0.63%)
Apr 23, 2012 69.09 69.20 68.41 68.66 7,233,418 -0.54(-0.78%)
Apr 20, 2012 69.90 70.52 69.00 69.20 15,286,630 +0.48(+0.69%)
Apr 19, 2012 70.08 70.14 67.90 68.73 19,324,664 -1.49(-2.12%)
Apr 18, 2012 69.98 70.67 69.98 70.21 7,470,624 +0.17(+0.24%)
Apr 17, 2012 69.91 70.39 69.90 70.05 10,526,263 +0.38(+0.55%)
Apr 16, 2012 70.03 70.62 69.48 69.66 8,645,683 -0.28(-0.40%)
Apr 13, 2012 70.34 70.54 69.94 69.95 7,254,953 -0.49(-0.69%)
Apr 12, 2012 71.21 71.23 70.22 70.43 7,990,766 -0.66(-0.93%)
Apr 11, 2012 70.90 71.21 70.33 71.09 8,826,425 +0.64(+0.91%)
Apr 10, 2012 71.25 71.25 70.19 70.45 10,510,819 -0.87(-1.22%)
Apr 09, 2012 70.50 71.77 70.43 71.32 9,269,808 +0.19(+0.26%)
Apr 05, 2012 70.06 71.16 70.02 71.14 7,582,507 +0.82(+1.17%)
Apr 04, 2012 70.87 71.10 70.08 70.31 10,769,368 -1.38(-1.93%)
Apr 03, 2012 70.91 71.71 70.90 71.70 7,517,037 +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.