Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

246.35 USD +2.37 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 92.01 92.01 90.40 91.75 9,525,295 -1.52(-1.63%)
Sep 27, 2012 93.38 93.63 93.12 93.27 3,839,462 +0.07(+0.08%)
Sep 26, 2012 92.89 93.35 92.88 93.20 4,391,987 +0.34(+0.37%)
Sep 25, 2012 93.91 94.00 92.82 92.86 4,697,489 -0.85(-0.91%)
Sep 24, 2012 93.33 93.92 93.16 93.71 3,721,981 +0.00(+0.00%)
Sep 21, 2012 93.63 93.91 93.39 93.71 7,249,950 +0.56(+0.60%)
Sep 20, 2012 92.78 93.20 92.75 93.15 3,981,461 +0.32(+0.34%)
Sep 19, 2012 93.24 93.45 92.76 92.83 3,979,851 -0.25(-0.27%)
Sep 18, 2012 92.04 93.10 92.00 93.08 5,272,808 +0.94(+1.02%)
Sep 17, 2012 91.75 92.43 91.72 92.14 5,294,541 +0.44(+0.48%)
Sep 14, 2012 91.87 92.12 91.47 91.70 6,395,754 +0.13(+0.14%)
Sep 13, 2012 90.54 91.89 90.54 91.57 5,666,432 +0.75(+0.83%)
Sep 12, 2012 91.47 91.65 90.61 90.82 5,363,119 -0.38(-0.42%)
Sep 11, 2012 91.87 92.10 91.17 91.20 5,595,497 -0.10(-0.11%)
Sep 10, 2012 90.95 91.50 90.90 91.30 5,008,106 +0.28(+0.31%)
Sep 07, 2012 91.08 91.08 90.42 91.02 4,889,557 +0.35(+0.39%)
Sep 06, 2012 89.59 90.79 89.56 90.67 5,925,050 +1.61(+1.81%)
Sep 05, 2012 89.30 89.46 88.85 89.06 3,597,774 +0.01(+0.01%)
Sep 04, 2012 89.51 89.51 88.71 89.05 4,286,938 -0.44(-0.49%)
Aug 31, 2012 89.04 89.86 88.90 89.49 6,064,496 +0.79(+0.89%)
Aug 30, 2012 88.84 89.02 88.60 88.70 4,567,862 -0.95(-1.06%)
Aug 29, 2012 89.09 89.81 89.01 89.65 4,292,125 +0.11(+0.12%)
Aug 27, 2012 89.13 89.82 89.01 89.54 4,313,710 +0.62(+0.70%)
Aug 24, 2012 88.21 89.00 88.10 88.92 3,508,500 +0.67(+0.76%)
Aug 23, 2012 88.66 88.95 88.13 88.25 3,005,726 -0.30(-0.34%)
Aug 22, 2012 88.63 88.80 88.26 88.55 4,269,002 +0.03(+0.03%)
Aug 21, 2012 88.26 89.00 88.05 88.52 4,414,202 +0.35(+0.40%)
Aug 20, 2012 87.17 88.22 87.16 88.17 4,823,474 +0.81(+0.93%)
Aug 17, 2012 87.68 87.86 87.28 87.36 6,704,279 -0.10(-0.11%)
Aug 16, 2012 87.94 88.05 87.44 87.46 5,567,957 -0.35(-0.40%)
Aug 15, 2012 88.27 88.39 87.75 87.81 4,346,142 -0.31(-0.35%)
Aug 14, 2012 88.07 88.28 87.92 88.12 3,828,160 +0.22(+0.25%)
Aug 13, 2012 88.46 88.48 87.72 87.90 4,308,083 -0.30(-0.34%)
Aug 10, 2012 87.25 88.23 87.20 88.20 5,747,366 +1.05(+1.20%)
Aug 09, 2012 87.58 87.96 87.09 87.15 6,023,488 -0.38(-0.43%)
Aug 08, 2012 86.87 87.98 86.15 87.53 14,424,775 -1.48(-1.66%)
Aug 07, 2012 89.71 90.12 88.97 89.01 5,341,820 -0.68(-0.76%)
Aug 06, 2012 89.77 90.43 89.50 89.69 3,490,116 +0.10(+0.11%)
Aug 03, 2012 90.17 90.36 89.29 89.59 4,872,977 +0.00(+0.00%)
Aug 02, 2012 89.07 89.69 88.56 89.59 4,332,622 +0.16(+0.18%)
Aug 01, 2012 89.49 89.85 89.30 89.43 4,133,351 +0.07(+0.08%)
Jul 31, 2012 89.11 89.76 88.81 89.36 4,596,819 +0.03(+0.03%)
Jul 30, 2012 89.32 89.67 89.12 89.33 4,431,516 +0.14(+0.16%)
Jul 27, 2012 89.34 89.69 88.65 89.19 5,934,041 +0.19(+0.21%)
Jul 26, 2012 89.19 89.47 88.59 89.00 4,504,976 +0.96(+1.09%)
Jul 25, 2012 88.36 88.46 87.84 88.04 4,262,160 -0.02(-0.02%)
Jul 24, 2012 89.16 89.47 87.62 88.06 7,036,728 -0.88(-0.99%)
Jul 23, 2012 89.22 89.85 88.25 88.94 12,127,785 -2.64(-2.88%)
Jul 20, 2012 92.09 92.29 91.40 91.58 7,272,093 -1.18(-1.27%)
Jul 19, 2012 92.59 93.32 92.05 92.76 7,430,733 +0.54(+0.59%)
Jul 18, 2012 91.44 92.23 91.00 92.22 5,962,688 +0.33(+0.36%)
Jul 17, 2012 91.99 92.35 91.21 91.89 3,753,695 +0.24(+0.26%)
Jul 16, 2012 92.15 92.27 91.50 91.65 3,601,297 -0.64(-0.69%)
Jul 13, 2012 92.27 92.69 92.07 92.29 6,163,496 +0.36(+0.39%)
Jul 12, 2012 89.27 92.50 89.19 91.93 11,705,693 +2.40(+2.68%)
Jul 11, 2012 90.68 90.81 89.00 89.53 6,230,644 -0.72(-0.80%)
Jul 10, 2012 90.03 90.87 89.65 90.25 6,615,451 +0.45(+0.50%)
Jul 09, 2012 89.64 89.95 89.33 89.80 3,784,991 +0.14(+0.16%)
Jul 06, 2012 89.22 89.93 89.11 89.66 4,533,163 +0.36(+0.40%)
Jul 05, 2012 88.79 89.98 88.70 89.30 5,794,015 +0.72(+0.81%)
Jul 03, 2012 88.21 88.73 87.95 88.58 4,604,817 +0.50(+0.57%)
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