Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

233.08 USD +1.80 (+0.78%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 77.60 79.90 77.40 77.77 4,338,964 +0.29(+0.37%)
Oct 28, 2010 77.72 77.77 77.12 77.48 5,348,770 +0.00(+0.00%)
Oct 27, 2010 78.46 78.62 77.00 77.48 8,459,064 -1.22(-1.55%)
Oct 25, 2010 78.99 79.25 78.63 78.70 4,098,687 +0.15(+0.19%)
Oct 22, 2010 78.05 78.75 77.85 78.55 4,224,534 +0.11(+0.14%)
Oct 21, 2010 78.44 79.48 78.27 78.44 7,704,914 +1.03(+1.33%)
Oct 20, 2010 77.27 78.14 77.17 77.41 6,412,078 +0.42(+0.55%)
Oct 19, 2010 77.08 77.62 76.68 76.99 5,225,997 -0.33(-0.43%)
Oct 18, 2010 77.54 77.94 77.16 77.32 5,375,810 -0.16(-0.21%)
Oct 15, 2010 77.47 77.77 76.93 77.48 6,264,505 +0.44(+0.57%)
Oct 14, 2010 75.77 77.09 75.67 77.04 6,623,520 +1.29(+1.70%)
Oct 13, 2010 75.89 76.07 75.41 75.75 4,374,143 +0.17(+0.22%)
Oct 12, 2010 75.71 75.82 74.88 75.58 4,705,921 -0.01(-0.01%)
Oct 11, 2010 76.01 76.25 75.27 75.59 3,658,313 -0.51(-0.67%)
Oct 08, 2010 76.10 76.31 75.64 76.10 4,119,724 +0.24(+0.32%)
Oct 07, 2010 75.51 75.99 75.51 75.86 5,530 +0.30(+0.40%)
Oct 06, 2010 75.79 75.95 75.40 75.56 4,734,967 -0.26(-0.34%)
Oct 05, 2010 75.39 75.96 75.25 75.82 22,087 +0.87(+1.16%)
Oct 04, 2010 74.91 75.13 74.40 74.95 3,904,074 +0.03(+0.04%)
Oct 01, 2010 74.92 75.20 74.54 74.92 7,196,116 +0.41(+0.55%)
Sep 30, 2010 74.51 74.97 73.87 74.51 33,968 +0.06(+0.08%)
Sep 29, 2010 74.57 74.75 74.30 74.45 3,359 -0.18(-0.24%)
Sep 28, 2010 74.96 74.96 74.22 74.63 2,710 -0.13(-0.17%)
Sep 27, 2010 75.23 75.39 74.75 74.76 5,957,362 -0.34(-0.45%)
Sep 24, 2010 75.40 75.44 74.94 75.10 5,848,031 +0.46(+0.62%)
Sep 23, 2010 74.64 75.43 74.58 74.64 1,090 -0.49(-0.65%)
Sep 22, 2010 75.36 75.78 75.00 75.13 5,140,792 -0.38(-0.50%)
Sep 21, 2010 75.32 75.75 74.88 75.51 500 +0.40(+0.53%)
Sep 20, 2010 74.32 75.35 74.30 75.11 4,212,163 +0.79(+1.06%)
Sep 17, 2010 74.32 74.79 74.13 74.32 7,934,397 -0.39(-0.52%)
Sep 15, 2010 73.72 74.83 73.71 74.71 4,549,325 +0.77(+1.04%)
Sep 14, 2010 74.47 74.57 73.81 73.94 200 -0.63(-0.84%)
Sep 13, 2010 75.25 75.34 74.01 74.57 7,851,683 -0.44(-0.59%)
Sep 10, 2010 74.19 75.13 74.18 75.01 7,483,957 +0.64(+0.86%)
Sep 09, 2010 74.34 76.08 73.66 74.37 37,758 -1.71(-2.25%)
Sep 08, 2010 75.94 76.26 75.75 76.08 7,553 +0.28(+0.37%)
Sep 07, 2010 74.97 75.98 74.93 75.80 18,023 +0.71(+0.95%)
Sep 03, 2010 74.90 75.35 74.42 75.09 7,331,244 +0.07(+0.09%)
Sep 02, 2010 74.75 75.06 74.29 75.02 1,562 +0.48(+0.64%)
Sep 01, 2010 73.92 74.60 73.72 74.54 6,746,800 +1.47(+2.01%)
Aug 31, 2010 73.05 73.32 72.55 73.07 15,579 +0.11(+0.15%)
Aug 30, 2010 73.31 73.47 72.74 72.96 4,638,351 -0.55(-0.75%)
Aug 27, 2010 73.99 74.07 72.86 73.51 6,593,850 +0.28(+0.38%)
Aug 26, 2010 73.69 73.76 73.11 73.23 5,216,417 +0.04(+0.05%)
Aug 25, 2010 72.30 73.45 72.30 73.19 4,752 +0.47(+0.65%)
Aug 24, 2010 72.75 73.10 72.19 72.72 43,518 -0.62(-0.85%)
Aug 23, 2010 73.53 73.94 73.33 73.34 5,404,240 +0.26(+0.36%)
Aug 20, 2010 72.87 73.20 72.68 73.08 5,566,205 +0.11(+0.15%)
Aug 19, 2010 73.15 73.40 72.45 72.97 78,531 -0.28(-0.38%)
Aug 18, 2010 73.23 73.82 72.80 73.25 2,543 +0.03(+0.04%)
Aug 17, 2010 72.08 73.64 71.74 73.22 16,412 +1.43(+1.99%)
Aug 16, 2010 71.76 72.12 71.54 71.79 4,935,645 -0.10(-0.14%)
Aug 13, 2010 71.89 72.47 71.69 71.89 5,939,548 -0.17(-0.24%)
Aug 12, 2010 71.04 72.15 71.04 72.06 5,642,820 +0.47(+0.66%)
Aug 11, 2010 72.01 72.32 71.50 71.59 2,583 -1.04(-1.43%)
Aug 10, 2010 72.63 72.98 71.97 72.63 100 -0.29(-0.40%)
Aug 09, 2010 72.41 73.33 72.35 72.92 8,921,173 +1.18(+1.64%)
Aug 06, 2010 71.74 71.80 70.02 71.74 6,775,485 +1.29(+1.83%)
Aug 05, 2010 70.50 70.50 69.84 70.45 5,441,408 -0.24(-0.34%)
Aug 04, 2010 70.38 70.95 70.21 70.69 23,671 +0.24(+0.34%)
Aug 03, 2010 70.21 70.84 70.06 70.45 1,219 +0.20(+0.28%)
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.
 
bottom clear