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 (%)
Mar 30, 2012 70.61 70.88 70.53 70.77 6,142,874 +0.33(+0.47%)
Mar 29, 2012 69.94 70.48 69.93 70.44 5,688,197 +0.40(+0.58%)
Mar 28, 2012 70.35 70.58 70.02 70.04 7,007,460 -0.19(-0.27%)
Mar 27, 2012 70.19 70.58 70.03 70.22 6,755,813 +0.27(+0.38%)
Mar 26, 2012 69.37 70.00 69.33 69.96 7,823,470 +1.02(+1.49%)
Mar 23, 2012 69.19 69.21 68.63 68.93 8,374,887 -0.18(-0.26%)
Mar 22, 2012 69.35 69.60 69.09 69.11 10,702,740 -0.66(-0.95%)
Mar 21, 2012 70.36 70.57 69.78 69.78 8,370,369 -0.67(-0.95%)
Mar 20, 2012 70.31 70.59 70.03 70.45 6,594,028 -0.06(-0.08%)
Mar 19, 2012 70.24 70.77 70.21 70.50 6,424,014 +0.05(+0.07%)
Mar 16, 2012 71.00 71.10 70.39 70.45 10,171,422 -0.27(-0.39%)
Mar 15, 2012 70.09 70.84 70.09 70.73 7,995,478 +0.54(+0.77%)
Mar 14, 2012 69.75 70.30 69.75 70.19 9,992,829 +0.37(+0.53%)
Mar 13, 2012 69.97 70.19 69.52 69.82 8,750,544 +0.09(+0.12%)
Mar 12, 2012 70.01 70.32 69.67 69.73 6,241,630 -0.13(-0.19%)
Mar 09, 2012 70.30 70.41 69.64 69.86 10,824,405 -0.09(-0.12%)
Mar 08, 2012 69.98 70.45 69.59 69.95 23,343,636 -2.32(-3.21%)
Mar 07, 2012 72.14 72.46 71.81 72.27 8,032,538 +0.21(+0.29%)
Mar 06, 2012 71.55 72.29 71.49 72.06 9,289,621 -0.04(-0.05%)
Mar 05, 2012 71.72 72.39 71.31 72.10 8,715,992 +0.32(+0.44%)
Mar 02, 2012 71.62 71.88 71.39 71.78 5,976,799 +0.18(+0.25%)
Mar 01, 2012 71.62 71.91 71.52 71.60 5,665,031 -0.02(-0.03%)
Feb 29, 2012 72.04 72.06 71.61 71.62 7,569,804 -0.36(-0.50%)
Feb 28, 2012 71.98 72.21 71.78 71.98 6,051,633 +0.09(+0.12%)
Feb 27, 2012 71.66 72.17 71.28 71.90 5,645,591 +0.03(+0.04%)
Feb 24, 2012 72.18 72.18 71.67 71.87 5,111,674 -0.35(-0.49%)
Feb 23, 2012 72.22 72.38 71.93 72.22 5,815,957 +0.11(+0.15%)
Feb 22, 2012 71.75 72.18 71.75 72.11 5,470,220 +0.12(+0.17%)
Feb 21, 2012 71.72 72.18 71.64 71.99 6,246,306 +0.36(+0.50%)
Feb 17, 2012 71.40 71.82 71.22 71.63 6,884,018 +0.52(+0.74%)
Feb 16, 2012 70.46 71.24 70.46 71.11 5,578,345 +0.47(+0.66%)
Feb 15, 2012 71.40 71.46 70.43 70.64 7,342,966 -0.67(-0.94%)
Feb 14, 2012 71.29 71.38 70.89 71.32 4,914,501 -0.07(-0.10%)
Feb 13, 2012 71.44 71.58 71.12 71.39 4,147,305 +0.13(+0.18%)
Feb 10, 2012 71.30 71.40 70.88 71.26 5,409,440 -0.37(-0.52%)
Feb 09, 2012 71.68 71.97 71.42 71.63 5,036,720 -0.04(-0.06%)
Feb 08, 2012 72.44 72.56 71.35 71.67 7,584,572 -0.62(-0.85%)
Feb 07, 2012 71.33 72.48 71.32 72.29 8,410,643 +1.02(+1.43%)
Feb 06, 2012 71.61 71.64 71.17 71.27 4,866,809 -0.37(-0.52%)
Feb 03, 2012 71.05 71.83 70.95 71.65 7,818,156 +1.00(+1.41%)
Feb 02, 2012 70.39 70.79 70.39 70.65 5,561,103 +0.16(+0.22%)
Feb 01, 2012 71.25 71.27 70.46 70.49 8,572,478 -0.47(-0.66%)
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%)
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.