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 (%)
Sep 30, 2011 62.55 64.10 62.43 62.43 12,345,837 -0.68(-1.08%)
Sep 29, 2011 63.59 63.86 62.12 63.12 11,458,014 +0.53(+0.85%)
Sep 28, 2011 63.80 64.25 62.55 62.58 9,885,232 -1.22(-1.91%)
Sep 27, 2011 64.15 64.69 63.56 63.80 11,312,927 +0.28(+0.45%)
Sep 26, 2011 62.53 63.61 61.66 63.51 10,571,260 +1.40(+2.25%)
Sep 23, 2011 61.21 62.46 60.96 62.11 10,712,010 +0.98(+1.60%)
Sep 22, 2011 61.03 61.83 60.50 61.13 15,171,009 -1.09(-1.75%)
Sep 21, 2011 63.46 63.78 62.19 62.22 8,126,651 -1.27(-2.00%)
Sep 20, 2011 63.44 64.38 63.27 63.49 11,171,566 +0.36(+0.56%)
Sep 19, 2011 62.28 63.43 62.23 63.14 9,102,909 +0.37(+0.59%)
Sep 16, 2011 62.75 63.10 62.59 62.77 10,682,395 +0.16(+0.25%)
Sep 15, 2011 62.24 62.73 62.11 62.61 9,501,694 +0.94(+1.52%)
Sep 14, 2011 61.35 62.41 60.74 61.67 10,782,038 +0.45(+0.73%)
Sep 13, 2011 61.26 61.35 60.55 61.23 9,281,676 -0.05(-0.08%)
Sep 12, 2011 60.03 61.28 59.83 61.28 11,633,944 +0.82(+1.36%)
Sep 09, 2011 61.35 61.47 59.47 60.45 25,944,990 -2.55(-4.04%)
Sep 08, 2011 63.39 63.98 63.00 63.00 10,310,434 -0.48(-0.76%)
Sep 07, 2011 63.61 63.61 63.00 63.48 9,937,976 +0.33(+0.53%)
Sep 06, 2011 62.15 63.24 61.90 63.14 10,125,591 -0.19(-0.30%)
Sep 02, 2011 63.60 63.93 63.28 63.34 7,385,790 -0.70(-1.09%)
Sep 01, 2011 64.18 64.76 64.00 64.03 7,701,736 -0.24(-0.38%)
Aug 31, 2011 64.74 64.84 64.00 64.28 12,895,506 -0.26(-0.41%)
Aug 30, 2011 64.15 64.85 64.05 64.54 8,877,504 +0.43(+0.67%)
Aug 29, 2011 63.98 64.13 63.60 64.11 8,867,293 +0.61(+0.96%)
Aug 26, 2011 62.60 63.90 62.02 63.50 8,437,977 +0.86(+1.38%)
Aug 25, 2011 63.60 63.88 62.40 62.64 12,280,451 -1.00(-1.58%)
Aug 24, 2011 62.89 63.66 62.52 63.65 11,575,928 +0.42(+0.67%)
Aug 23, 2011 61.97 63.24 61.97 63.22 9,370,502 +1.25(+2.02%)
Aug 22, 2011 62.29 62.77 61.67 61.97 10,037,918 +0.37(+0.61%)
Aug 19, 2011 60.60 62.45 60.60 61.60 16,549,835 +1.14(+1.89%)
Aug 18, 2011 61.12 61.63 59.80 60.45 16,105,351 -1.33(-2.16%)
Aug 17, 2011 61.53 61.80 61.04 61.79 7,657,353 +0.59(+0.96%)
Aug 16, 2011 61.05 61.57 60.50 61.20 7,968,863 -0.11(-0.17%)
Aug 15, 2011 61.31 61.34 60.56 61.31 9,162,768 +0.23(+0.37%)
Aug 12, 2011 61.15 61.39 60.57 61.08 9,248,998 +0.16(+0.26%)
Aug 11, 2011 59.83 61.42 59.63 60.93 15,735,988 +1.55(+2.62%)
Aug 10, 2011 59.97 60.35 59.04 59.37 19,108,182 -1.33(-2.19%)
Aug 09, 2011 59.06 60.75 58.31 60.70 21,757,278 +2.72(+4.69%)
Aug 08, 2011 59.06 59.98 57.91 57.98 20,529,556 -2.10(-3.49%)
Aug 05, 2011 59.82 60.40 58.43 60.08 17,705,648 +0.56(+0.95%)
Aug 04, 2011 60.30 61.05 59.49 59.51 15,164,139 -0.89(-1.47%)
Aug 03, 2011 60.10 60.59 60.02 60.40 10,812,118 +0.34(+0.56%)
Aug 02, 2011 60.76 61.14 60.04 60.07 7,938,494 -0.94(-1.54%)
Aug 01, 2011 61.07 61.78 60.45 61.00 6,231,642 -0.06(-0.10%)
Jul 29, 2011 60.84 61.33 60.60 61.07 8,083,221 -0.21(-0.35%)
Jul 28, 2011 61.43 61.98 61.20 61.28 6,888,330 -0.22(-0.36%)
Jul 27, 2011 62.09 62.27 61.49 61.50 9,442,654 -0.66(-1.06%)
Jul 26, 2011 62.18 62.46 62.02 62.16 6,696,875 -0.07(-0.11%)
Jul 25, 2011 62.11 62.85 61.99 62.23 7,569,093 -0.31(-0.50%)
Jul 22, 2011 62.49 63.25 62.45 62.54 16,158,060 +1.43(+2.33%)
Jul 21, 2011 61.20 61.46 60.74 61.11 8,648,879 +0.19(+0.31%)
Jul 20, 2011 60.88 61.14 60.66 60.92 5,825,956 +0.04(+0.07%)
Jul 19, 2011 60.52 60.91 60.42 60.88 6,616,256 +0.57(+0.95%)
Jul 18, 2011 60.36 60.68 60.13 60.31 7,658,411 -0.06(-0.09%)
Jul 15, 2011 60.64 60.76 59.97 60.36 8,346,201 -0.23(-0.38%)
Jul 14, 2011 60.74 61.05 60.42 60.59 9,579,036 +0.60(+1.00%)
Jul 13, 2011 60.20 60.56 59.89 59.99 9,268,669 -0.02(-0.04%)
Jul 12, 2011 60.16 60.76 60.00 60.02 7,786,009 -0.25(-0.42%)
Jul 11, 2011 60.25 60.63 60.09 60.27 7,488,824 -0.18(-0.29%)
Jul 08, 2011 60.45 60.66 60.20 60.45 7,363,952 -0.32(-0.53%)
Jul 07, 2011 60.73 60.93 60.49 60.77 8,599,078 +0.14(+0.23%)
Jul 06, 2011 60.48 60.93 60.23 60.63 8,227,959 +0.16(+0.26%)
Jul 05, 2011 60.31 60.72 60.26 60.48 7,212,188 -0.01(-0.01%)
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.