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 30, 2011 59.81 59.96 59.49 59.54 7,035,199 -0.18(-0.30%)
Jun 29, 2011 59.61 59.78 59.38 59.72 10,169,057 +0.16(+0.26%)
Jun 28, 2011 58.23 59.61 58.20 59.56 12,100,792 +1.43(+2.47%)
Jun 27, 2011 57.56 58.26 57.56 58.13 6,413,425 +0.34(+0.59%)
Jun 24, 2011 58.11 58.36 57.71 57.79 9,159,003 -0.32(-0.55%)
Jun 23, 2011 57.95 58.14 57.48 58.11 9,455,953 -0.25(-0.44%)
Jun 22, 2011 58.50 58.67 58.24 58.36 6,436,655 -0.11(-0.18%)
Jun 21, 2011 58.45 58.66 58.25 58.47 8,239,394 +0.08(+0.13%)
Jun 20, 2011 58.25 58.41 58.22 58.39 6,787,082 +0.12(+0.21%)
Jun 17, 2011 58.06 58.41 57.80 58.27 10,309,379 +0.50(+0.87%)
Jun 16, 2011 57.47 57.86 57.13 57.77 7,447,665 +0.40(+0.70%)
Jun 15, 2011 57.35 57.83 57.28 57.37 7,581,275 -0.16(-0.28%)
Jun 14, 2011 57.24 57.80 57.06 57.53 7,429,400 +0.52(+0.92%)
Jun 13, 2011 56.80 57.42 56.77 57.01 6,196,866 +0.26(+0.46%)
Jun 10, 2011 57.35 57.47 56.69 56.75 7,741,230 -0.64(-1.11%)
Jun 09, 2011 57.30 57.63 56.93 57.38 6,429,369 +0.08(+0.14%)
Jun 08, 2011 56.62 57.55 56.49 57.30 11,141,418 +0.01(+0.01%)
Jun 07, 2011 57.23 58.07 57.18 57.30 10,277,297 +0.31(+0.55%)
Jun 06, 2011 56.92 57.53 56.80 56.99 8,714,765 +0.11(+0.20%)
Jun 03, 2011 56.56 57.16 56.50 56.87 8,145,666 -1.05(-1.82%)
May 24, 2011 57.93 58.23 57.76 57.93 9,001,936 +0.10(+0.17%)
May 23, 2011 57.15 57.97 57.12 57.83 9,349,472 +0.12(+0.21%)
May 20, 2011 58.03 58.07 57.47 57.71 6,837,608 -0.13(-0.22%)
May 19, 2011 57.20 57.92 57.04 57.83 8,409,003 +0.71(+1.24%)
May 18, 2011 56.71 57.13 56.59 57.13 6,241,260 +0.40(+0.70%)
May 17, 2011 56.57 56.98 56.38 56.73 9,243,550 -0.15(-0.26%)
May 16, 2011 56.38 56.95 56.38 56.87 8,909,705 +0.28(+0.50%)
May 13, 2011 56.49 56.71 56.34 56.59 7,450,690 +0.06(+0.10%)
May 12, 2011 55.58 56.57 55.45 56.54 9,117,953 +0.81(+1.45%)
May 11, 2011 55.85 56.05 55.49 55.73 6,144,076 -0.14(-0.25%)
May 10, 2011 55.74 55.97 55.56 55.87 6,248,055 +0.28(+0.50%)
May 09, 2011 55.70 55.95 55.43 55.59 8,966,657 +0.43(+0.77%)
May 06, 2011 55.26 55.63 55.13 55.16 8,677,247 +0.07(+0.13%)
May 05, 2011 55.26 55.50 54.81 55.09 9,147,211 -0.33(-0.59%)
May 04, 2011 55.31 55.59 55.25 55.42 7,840,870 +0.09(+0.16%)
May 03, 2011 55.12 55.44 55.03 55.33 6,345,877 +0.21(+0.38%)
May 02, 2011 55.14 55.16 55.07 55.12 5,737,791 +0.23(+0.42%)
Apr 29, 2011 54.70 55.09 54.51 54.89 6,414,740 +0.20(+0.36%)
Apr 28, 2011 54.67 54.98 54.34 54.69 5,695,796 +0.11(+0.21%)
Apr 27, 2011 54.26 54.65 53.98 54.58 8,213,614 +0.65(+1.21%)
Apr 26, 2011 54.11 54.21 53.66 53.93 6,928,147 -0.13(-0.25%)
Apr 25, 2011 53.74 54.15 53.65 54.06 5,466,489 +0.15(+0.29%)
Apr 21, 2011 54.25 54.46 53.62 53.91 13,459,409 -1.04(-1.90%)
Apr 20, 2011 54.10 54.96 54.09 54.95 11,368,248 +1.26(+2.35%)
Apr 19, 2011 53.89 53.97 53.58 53.69 6,871,075 -0.28(-0.52%)
Apr 18, 2011 53.90 54.22 53.55 53.97 7,047,455 -0.27(-0.49%)
Apr 15, 2011 54.18 54.35 53.73 54.24 6,573,208 +0.22(+0.40%)
Apr 14, 2011 53.78 54.13 53.59 54.02 4,977,503 +0.13(+0.23%)
Apr 13, 2011 53.95 54.29 53.62 53.90 6,940,403 +0.16(+0.30%)
Apr 12, 2011 53.15 53.94 53.15 53.73 6,807,953 +0.29(+0.54%)
Apr 11, 2011 53.38 53.62 53.27 53.45 5,623,405 +0.15(+0.28%)
Apr 08, 2011 53.45 53.54 53.12 53.30 5,271,057 +0.02(+0.04%)
Apr 07, 2011 53.51 53.79 53.03 53.28 7,731,607 -0.50(-0.93%)
Apr 06, 2011 53.82 53.91 53.59 53.78 8,073,757 +0.08(+0.16%)
Apr 05, 2011 53.45 53.79 53.25 53.69 6,102,829 +0.15(+0.27%)
Apr 04, 2011 53.49 53.62 53.37 53.54 4,688,914 +0.28(+0.53%)
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.