Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

242.49 USD -0.72 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 97.88 98.25 97.76 98.10 4,431,609 +0.46(+0.47%)
Mar 29, 2012 96.95 97.70 96.93 97.64 4,103,595 +0.56(+0.58%)
Mar 28, 2012 97.52 97.84 97.06 97.08 5,055,341 -0.26(-0.27%)
Mar 27, 2012 97.29 97.83 97.07 97.34 4,873,797 +0.37(+0.38%)
Mar 26, 2012 96.16 97.03 96.10 96.97 5,644,029 +1.42(+1.49%)
Mar 23, 2012 95.91 95.94 95.13 95.55 6,041,834 -0.25(-0.26%)
Mar 22, 2012 96.13 96.48 95.77 95.80 7,721,200 -0.92(-0.95%)
Mar 21, 2012 97.53 97.82 96.72 96.72 6,038,575 -0.93(-0.95%)
Mar 20, 2012 97.46 97.85 97.07 97.65 4,757,082 -0.08(-0.08%)
Mar 19, 2012 97.36 98.10 97.32 97.73 4,634,430 +0.07(+0.07%)
Mar 16, 2012 98.42 98.55 97.57 97.66 7,337,895 -0.38(-0.39%)
Mar 15, 2012 97.15 98.19 97.15 98.04 5,768,120 +0.75(+0.77%)
Mar 14, 2012 96.69 97.44 96.68 97.29 7,209,054 +0.51(+0.53%)
Mar 13, 2012 96.99 97.29 96.37 96.78 6,312,841 +0.12(+0.12%)
Mar 12, 2012 97.05 97.48 96.58 96.66 4,502,854 -0.18(-0.19%)
Mar 09, 2012 97.45 97.60 96.53 96.84 7,808,972 -0.12(-0.12%)
Mar 08, 2012 97.00 97.65 96.46 96.96 16,840,630 -3.22(-3.21%)
Mar 07, 2012 100.00 100.44 99.54 100.18 5,794,856 +0.29(+0.29%)
Mar 06, 2012 99.18 100.20 99.10 99.89 6,701,744 -0.05(-0.05%)
Mar 05, 2012 99.42 100.35 98.84 99.94 6,287,915 +0.44(+0.44%)
Mar 02, 2012 99.27 99.64 98.96 99.50 4,311,799 +0.25(+0.25%)
Mar 01, 2012 99.28 99.68 99.14 99.25 4,086,882 -0.03(-0.03%)
Feb 29, 2012 99.86 99.88 99.26 99.28 5,461,029 -0.50(-0.50%)
Feb 28, 2012 99.77 100.10 99.50 99.78 4,365,786 -0.58(-0.58%)
Feb 27, 2012 100.03 100.75 99.50 100.36 4,044,449 +0.04(+0.04%)
Feb 24, 2012 100.76 100.76 100.05 100.32 3,661,956 -0.49(-0.49%)
Feb 23, 2012 100.81 101.04 100.40 100.81 4,166,498 +0.15(+0.15%)
Feb 22, 2012 100.15 100.75 100.15 100.66 3,918,815 +0.17(+0.17%)
Feb 21, 2012 100.12 100.75 100.00 100.49 4,474,796 +0.50(+0.50%)
Feb 17, 2012 99.66 100.25 99.41 99.99 4,931,647 +0.73(+0.74%)
Feb 16, 2012 98.36 99.44 98.36 99.26 3,996,275 +0.65(+0.66%)
Feb 15, 2012 99.66 99.75 98.31 98.61 5,260,433 -0.94(-0.94%)
Feb 14, 2012 99.51 99.64 98.95 99.55 3,520,703 -0.10(-0.10%)
Feb 13, 2012 99.72 99.92 99.28 99.65 2,971,091 +0.18(+0.18%)
Feb 10, 2012 99.52 99.66 98.94 99.47 3,875,273 -0.52(-0.52%)
Feb 09, 2012 100.06 100.46 99.70 99.99 3,608,260 -0.06(-0.06%)
Feb 08, 2012 101.12 101.29 99.60 100.05 5,433,517 -0.86(-0.85%)
Feb 07, 2012 99.57 101.18 99.56 100.91 6,025,307 +1.42(+1.43%)
Feb 06, 2012 99.96 100.00 99.34 99.49 3,486,537 -0.52(-0.52%)
Feb 03, 2012 99.18 100.27 99.04 100.01 5,600,855 +1.39(+1.41%)
Feb 02, 2012 98.26 98.82 98.26 98.62 3,983,923 +0.22(+0.22%)
Feb 01, 2012 99.46 99.49 98.36 98.40 6,141,244 -0.65(-0.66%)
Jan 31, 2012 99.04 99.26 98.25 99.05 6,563,126 +0.36(+0.36%)
Jan 30, 2012 98.04 98.81 97.70 98.69 6,104,565 +0.00(+0.00%)
Jan 27, 2012 98.57 98.94 98.35 98.69 5,136,505 -0.49(-0.49%)
Jan 26, 2012 99.54 99.71 98.69 99.18 4,590,433 -0.05(-0.05%)
Jan 25, 2012 98.41 99.51 98.05 99.23 7,544,000 +0.48(+0.49%)
Jan 24, 2012 101.02 101.02 98.41 98.75 11,639,374 -2.20(-2.18%)
Jan 23, 2012 101.71 101.89 100.04 100.95 6,059,050 -0.79(-0.78%)
Jan 20, 2012 101.39 102.22 101.27 101.74 5,630,308 +0.48(+0.47%)
Jan 19, 2012 101.77 101.80 100.70 101.26 4,763,286 -0.30(-0.30%)
Jan 18, 2012 100.90 101.87 100.74 101.56 4,844,278 +1.01(+1.00%)
Jan 17, 2012 100.59 101.20 100.05 100.55 4,555,737 +0.20(+0.20%)
Jan 13, 2012 100.18 100.43 99.61 100.35 4,134,750 -0.22(-0.22%)
Jan 12, 2012 100.37 100.65 100.07 100.57 4,022,669 +0.64(+0.64%)
Jan 11, 2012 99.62 100.11 99.35 99.93 4,622,498 +0.23(+0.23%)
Jan 10, 2012 100.24 100.45 99.35 99.70 5,075,799 +0.06(+0.06%)
Jan 09, 2012 100.88 100.93 99.51 99.64 4,433,663 -0.96(-0.95%)
Jan 06, 2012 100.09 100.77 99.87 100.60 6,775,353 +0.77(+0.77%)
Jan 05, 2012 99.47 100.40 98.68 99.83 8,163,754 +0.44(+0.44%)
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