Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

243.68 USD +1.90 (+0.78%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 92.78 93.68 92.78 92.85 4,544,515 -0.44(-0.47%)
Oct 28, 2011 93.49 93.65 92.49 93.29 4,942,842 -0.22(-0.24%)
Oct 27, 2011 93.31 93.84 92.01 93.51 7,009,167 +1.73(+1.88%)
Oct 26, 2011 92.38 92.67 90.87 91.78 7,046,464 +0.01(+0.01%)
Oct 25, 2011 91.86 92.86 91.45 91.77 6,465,524 -0.24(-0.26%)
Oct 24, 2011 92.07 92.31 91.40 92.01 6,653,831 -0.31(-0.34%)
Oct 21, 2011 91.22 92.45 91.09 92.32 12,082,754 +3.31(+3.72%)
Oct 20, 2011 90.00 90.15 88.38 89.01 6,969,275 -0.61(-0.68%)
Oct 19, 2011 89.92 90.62 89.31 89.62 5,681,684 -0.02(-0.02%)
Oct 18, 2011 88.95 90.00 88.21 89.64 4,863,910 +0.98(+1.11%)
Oct 17, 2011 89.41 89.90 88.51 88.66 4,321,413 -1.28(-1.42%)
Oct 14, 2011 89.98 89.98 89.14 89.94 3,702,249 +0.63(+0.71%)
Oct 13, 2011 88.39 89.94 88.29 89.31 4,990,723 +0.95(+1.08%)
Oct 12, 2011 89.83 89.83 88.03 88.36 7,847,898 -0.98(-1.10%)
Oct 11, 2011 88.83 89.89 88.67 89.34 6,866,203 +0.83(+0.94%)
Oct 10, 2011 88.05 88.52 87.61 88.51 5,136,394 +1.31(+1.50%)
Oct 07, 2011 87.29 87.97 86.59 87.20 5,509,153 +0.09(+0.10%)
Oct 06, 2011 86.37 87.25 86.25 87.11 5,860,957 +1.28(+1.49%)
Oct 05, 2011 86.67 86.77 84.90 85.83 7,730,385 -0.65(-0.75%)
Oct 04, 2011 85.06 86.60 83.74 86.48 10,650,687 +0.46(+0.53%)
Oct 03, 2011 87.20 87.82 86.00 86.02 9,183,177 -1.80(-2.05%)
Sep 30, 2011 87.99 90.17 87.82 87.82 8,777,026 -0.96(-1.08%)
Sep 29, 2011 89.45 89.82 87.38 88.78 8,145,846 +0.75(+0.85%)
Sep 28, 2011 89.74 90.38 87.98 88.03 7,027,708 -1.71(-1.91%)
Sep 27, 2011 90.24 91.00 89.40 89.74 8,042,699 +0.40(+0.45%)
Sep 26, 2011 87.96 89.47 86.73 89.34 7,515,426 +1.97(+2.25%)
Sep 23, 2011 86.10 87.85 85.75 87.37 7,615,489 +1.38(+1.60%)
Sep 22, 2011 85.84 86.97 85.10 85.99 10,785,525 -1.53(-1.75%)
Sep 21, 2011 89.26 89.72 87.48 87.52 5,777,480 -1.79(-2.00%)
Sep 20, 2011 89.24 90.56 89.00 89.31 7,942,201 +0.50(+0.56%)
Sep 19, 2011 87.61 89.22 87.54 88.81 6,471,531 +0.52(+0.59%)
Sep 16, 2011 88.26 88.76 88.04 88.29 7,594,435 +0.22(+0.25%)
Sep 15, 2011 87.55 88.24 87.37 88.07 6,755,039 +1.32(+1.52%)
Sep 14, 2011 86.30 87.79 85.44 86.75 7,665,274 +0.63(+0.73%)
Sep 13, 2011 86.17 86.30 85.17 86.12 6,598,622 -0.07(-0.08%)
Sep 12, 2011 84.44 86.20 84.16 86.19 8,270,920 +1.16(+1.36%)
Sep 09, 2011 86.29 86.46 83.65 85.03 18,445,072 -3.58(-4.04%)
Sep 08, 2011 89.16 90.00 88.61 88.61 7,329,997 -0.68(-0.76%)
Sep 07, 2011 89.48 89.48 88.62 89.29 7,065,205 +0.47(+0.53%)
Sep 06, 2011 87.42 88.95 87.07 88.82 7,198,586 -0.27(-0.30%)
Sep 02, 2011 89.46 89.93 89.01 89.09 5,250,780 -0.98(-1.09%)
Sep 01, 2011 90.27 91.09 90.03 90.07 5,475,395 -0.34(-0.38%)
Aug 31, 2011 91.06 91.20 90.02 90.41 9,167,802 -0.37(-0.41%)
Aug 30, 2011 90.24 91.22 90.10 90.78 6,311,284 -0.01(-0.01%)
Aug 29, 2011 90.60 90.82 90.07 90.79 6,261,669 +0.86(+0.96%)
Aug 26, 2011 88.65 90.49 87.83 89.93 5,958,506 +1.22(+1.38%)
Aug 25, 2011 90.06 90.46 88.36 88.71 8,671,882 -1.42(-1.58%)
Aug 24, 2011 89.06 90.15 88.54 90.13 8,174,381 +0.60(+0.67%)
Aug 23, 2011 87.76 89.56 87.75 89.53 6,617,012 +1.77(+2.02%)
Aug 22, 2011 88.21 88.89 87.33 87.76 7,088,310 +0.53(+0.61%)
Aug 19, 2011 85.82 88.43 85.82 87.23 11,686,722 +1.62(+1.89%)
Aug 18, 2011 86.56 87.27 84.68 85.61 11,372,848 -1.89(-2.16%)
Aug 17, 2011 87.14 87.51 86.44 87.50 5,407,266 +0.83(+0.96%)
Aug 16, 2011 86.45 87.19 85.68 86.67 5,627,240 -0.15(-0.17%)
Aug 15, 2011 86.82 86.87 85.76 86.82 6,470,320 +0.32(+0.37%)
Aug 12, 2011 86.59 86.94 85.78 86.50 6,531,211 +0.22(+0.25%)
Aug 11, 2011 84.73 86.97 84.44 86.28 11,112,021 +2.20(+2.62%)
Aug 10, 2011 84.93 85.46 83.61 84.08 13,493,307 -1.88(-2.19%)
Aug 09, 2011 83.63 86.03 82.57 85.96 15,363,976 +3.85(+4.69%)
Aug 08, 2011 83.63 84.94 82.01 82.11 14,497,015 -2.97(-3.49%)
Aug 05, 2011 84.71 85.53 82.75 85.08 12,502,903 +0.80(+0.95%)
Aug 04, 2011 85.39 86.46 84.25 84.28 10,708,208 -1.26(-1.47%)
Aug 03, 2011 85.11 85.81 85.00 85.54 7,635,014 +0.48(+0.56%)
Aug 02, 2011 86.04 86.58 85.03 85.06 5,605,795 -1.33(-1.54%)
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