Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

239.72 USD -3.05 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 77.76 78.73 77.50 78.30 5,559,110 +0.04(+0.05%)
Nov 29, 2010 77.94 78.47 77.15 78.26 4,977,533 -0.28(-0.36%)
Nov 26, 2010 79.24 79.27 78.54 78.54 2,576,957 -0.94(-1.18%)
Nov 24, 2010 79.37 79.48 79.48 79.48 4,469,854 +0.47(+0.59%)
Nov 23, 2010 79.05 79.20 78.44 79.01 5,465,308 -0.51(-0.64%)
Nov 22, 2010 79.37 79.53 79.06 79.52 10,907,217 -0.12(-0.15%)
Nov 19, 2010 79.12 79.66 78.76 79.64 10,865,942 +0.62(+0.78%)
Nov 18, 2010 78.63 79.48 78.63 79.02 11,083,179 +0.65(+0.83%)
Nov 17, 2010 77.43 78.52 77.43 78.37 5,280,368 +0.95(+1.23%)
Nov 16, 2010 78.60 78.64 77.12 77.42 6,759,353 -1.54(-1.95%)
Nov 15, 2010 78.98 79.38 78.77 78.96 3,741,557 +0.11(+0.14%)
Nov 12, 2010 79.30 79.45 78.14 78.85 4,955,315 -0.85(-1.07%)
Nov 11, 2010 79.36 79.85 79.32 79.70 4,438,897 +0.20(+0.25%)
Nov 10, 2010 79.07 79.58 78.66 79.50 4,014,020 +0.40(+0.51%)
Nov 09, 2010 79.19 79.25 78.71 79.10 4,534,998 +0.15(+0.19%)
Nov 08, 2010 78.94 79.40 78.70 78.95 4,865,687 -0.35(-0.44%)
Nov 05, 2010 79.39 79.39 78.80 79.30 5,248,036 +0.12(+0.15%)
Nov 04, 2010 79.12 79.47 78.84 79.18 5,606,904 +0.68(+0.87%)
Nov 03, 2010 78.41 78.71 77.82 78.50 4,062,673 +0.10(+0.13%)
Nov 02, 2010 78.39 78.76 78.27 78.40 3,694,348 +0.52(+0.67%)
Nov 01, 2010 78.06 78.63 77.37 77.88 4,960,521 +0.11(+0.14%)
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%)
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