McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 41.51 42.01 41.29 41.88 9,252,633 +0.30(+0.73%)
Dec 30, 2008 40.99 41.58 40.67 41.57 8,614,830 +0.92(+2.25%)
Dec 29, 2008 41.07 41.32 40.26 40.66 8,592,760 -0.46(-1.11%)
Dec 26, 2008 41.41 41.46 40.96 41.12 3,579,018 -0.15(-0.36%)
Dec 24, 2008 41.23 41.52 40.91 41.26 3,830,375 +0.42(+1.04%)
Dec 23, 2008 41.47 41.87 40.75 40.84 10,660,611 -0.51(-1.22%)
Dec 22, 2008 40.62 41.35 40.45 41.35 13,462,280 +0.73(+1.79%)
Dec 19, 2008 41.60 41.86 40.51 40.62 23,711,296 -0.65(-1.58%)
Dec 18, 2008 42.44 42.44 41.01 41.27 16,920,162 -0.90(-2.14%)
Dec 17, 2008 42.16 42.82 41.87 42.17 16,273,657 -0.20(-0.46%)
Dec 16, 2008 41.17 42.42 41.02 42.37 20,030,114 +1.50(+3.67%)
Dec 15, 2008 40.87 41.23 40.40 40.87 11,827,968 +0.07(+0.17%)
Dec 12, 2008 40.15 41.20 40.08 40.80 14,594,803 -0.19(-0.46%)
Dec 11, 2008 41.14 42.05 40.82 40.99 17,301,322 -0.53(-1.28%)
Dec 10, 2008 40.55 41.70 40.24 41.52 16,946,096 +1.33(+3.32%)
Dec 09, 2008 40.82 41.06 39.75 40.19 19,988,182 -0.84(-2.04%)
Dec 08, 2008 42.66 43.09 40.67 41.02 25,184,632 -1.21(-2.87%)
Dec 05, 2008 40.47 42.33 39.43 42.23 26,498,876 +1.27(+3.09%)
Dec 04, 2008 39.89 41.80 39.57 40.97 25,240,264 +0.87(+2.17%)
Dec 03, 2008 38.74 40.29 38.05 40.10 19,980,460 +1.68(+4.38%)
Dec 02, 2008 38.29 38.89 37.33 38.42 15,171,083 +0.59(+1.57%)
Dec 01, 2008 39.10 39.55 37.70 37.82 16,450,058 -1.74(-4.39%)
Nov 28, 2008 38.81 39.72 38.42 39.56 5,816,135 +0.57(+1.47%)
Nov 26, 2008 37.48 39.09 37.24 38.99 13,928,089 +0.73(+1.92%)
Nov 25, 2008 38.05 38.46 36.92 38.25 21,918,444 +0.88(+2.34%)
Nov 24, 2008 37.40 38.05 37.04 37.38 20,008,074 +0.24(+0.65%)
Nov 21, 2008 36.15 37.18 34.44 37.14 30,731,346 +1.51(+4.23%)
Nov 20, 2008 36.85 37.91 35.41 35.63 23,587,416 -1.70(-4.56%)
Nov 19, 2008 37.88 39.02 37.21 37.33 23,975,882 -0.72(-1.89%)
Nov 18, 2008 37.05 38.54 36.90 38.05 19,165,042 +0.61(+1.62%)
Nov 17, 2008 37.64 38.46 37.37 37.45 16,745,127 -0.35(-0.93%)
Nov 14, 2008 37.26 39.26 36.79 37.80 0 -0.08(-0.21%)
Nov 13, 2008 36.46 37.91 35.02 37.88 23,286,682 +1.50(+4.13%)
Nov 12, 2008 37.31 37.88 36.19 36.38 16,247,404 -1.53(-4.03%)
Nov 11, 2008 37.99 38.39 37.45 37.90 13,478,400 -0.13(-0.34%)
Nov 10, 2008 38.48 39.12 37.64 38.03 13,254,318 +0.68(+1.82%)
Nov 07, 2008 36.31 37.61 36.31 37.35 0 +0.88(+2.40%)
Nov 06, 2008 37.37 38.28 35.98 36.48 16,477,958 -1.23(-3.27%)
Nov 05, 2008 38.73 39.10 37.54 37.71 12,571,878 -1.20(-3.08%)
Nov 04, 2008 38.90 39.22 37.97 38.91 15,746,599 +0.51(+1.32%)
Nov 03, 2008 39.33 39.68 38.11 38.40 11,526,555 -0.61(-1.55%)
Oct 31, 2008 38.97 39.25 38.01 39.01 16,577,465 +0.04(+0.10%)
Oct 30, 2008 39.70 40.07 38.28 38.97 16,511,402 +0.46(+1.21%)
Oct 29, 2008 38.13 40.36 37.72 38.50 26,505,490 +0.38(+0.99%)
Oct 28, 2008 35.53 38.20 35.17 38.13 20,074,370 +3.27(+9.39%)
Oct 27, 2008 36.01 36.57 34.77 34.85 17,932,020 -0.88(-2.45%)
Oct 24, 2008 35.29 36.73 34.81 35.73 19,953,874 -1.70(-4.53%)
Oct 23, 2008 37.30 37.92 35.40 37.43 19,835,662 +0.94(+2.58%)
Oct 22, 2008 37.14 37.83 36.09 36.48 26,657,242 -0.64(-1.72%)
Oct 21, 2008 37.98 39.00 36.87 37.12 16,069,076 -1.15(-3.01%)
Oct 20, 2008 36.95 38.29 36.55 38.27 13,188,929 +2.05(+5.65%)
Oct 17, 2008 36.03 37.80 35.42 36.23 17,187,332 -0.44(-1.21%)
Oct 16, 2008 35.03 37.22 34.21 36.67 25,651,034 +1.96(+5.64%)
Oct 15, 2008 37.02 37.76 34.56 34.71 19,417,262 -3.01(-7.98%)
Oct 14, 2008 39.94 40.29 36.79 37.72 25,823,886 -0.83(-2.15%)
Oct 13, 2008 37.25 38.80 36.87 38.55 21,522,158 +2.63(+7.31%)
Oct 10, 2008 33.70 38.91 30.83 35.92 0 +0.86(+2.44%)
Oct 09, 2008 37.04 37.51 35.07 35.07 25,572,232 -0.90(-2.49%)
Oct 08, 2008 35.86 37.59 35.86 35.96 30,800,028 -1.05(-2.84%)
Oct 07, 2008 39.69 39.69 36.82 37.02 22,787,264 -1.47(-3.81%)
Oct 06, 2008 39.72 40.29 37.34 38.48 23,876,966 -2.07(-5.11%)
Oct 03, 2008 42.36 42.40 40.42 40.56 0 -1.11(-2.67%)
Oct 02, 2008 42.85 43.03 41.19 41.67 16,195,079 -1.20(-2.80%)
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.