FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
214.31 USD  -0.69 (-0.32%)
Official Closing Price  /  Updated: 4:58 AM EDT, Jul 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 54.30 54.76 53.94 54.11 7,461,198 -0.51(-0.93%)
Feb 28, 2008 55.00 55.10 54.30 54.62 6,969,407 -0.71(-1.28%)
Feb 27, 2008 56.22 57.00 55.10 55.33 13,814,879 -1.12(-1.98%)
Feb 26, 2008 55.68 56.82 55.68 56.45 9,346,683 +0.40(+0.71%)
Feb 25, 2008 55.61 56.16 55.12 56.05 5,236,559 +0.36(+0.65%)
Feb 22, 2008 55.35 55.69 54.39 55.69 5,963,256 +0.46(+0.83%)
Feb 21, 2008 56.28 56.35 55.12 55.23 5,764,572 -0.97(-1.73%)
Feb 20, 2008 55.27 56.40 55.01 56.20 8,007,507 +0.53(+0.95%)
Feb 19, 2008 55.82 55.99 55.50 55.67 7,853,562 +0.37(+0.67%)
Feb 18, 2008 55.35 55.47 54.84 55.30 0 +0.00(+0.00%)
Feb 15, 2008 55.35 55.47 54.84 55.30 6,972,217 -0.28(-0.50%)
Feb 14, 2008 56.77 56.77 55.50 55.58 5,610,990 -1.06(-1.87%)
Feb 13, 2008 57.07 57.07 55.85 56.64 7,738,955 +0.27(+0.48%)
Feb 12, 2008 56.35 56.82 55.92 56.37 9,506,796 +0.39(+0.70%)
Feb 11, 2008 55.73 56.34 55.19 55.98 5,906,217 +0.34(+0.61%)
Feb 08, 2008 54.90 56.41 54.81 55.64 12,940,602 +1.18(+2.17%)
Feb 07, 2008 53.37 54.86 53.30 54.46 11,228,973 +0.73(+1.36%)
Feb 06, 2008 54.19 54.19 53.53 53.73 11,637,230 -0.11(-0.20%)
Feb 05, 2008 53.37 54.50 52.88 53.84 13,424,951 -0.04(-0.07%)
Feb 04, 2008 54.23 54.29 53.30 53.88 6,079,067 -0.34(-0.63%)
Feb 01, 2008 53.67 54.37 52.85 54.22 11,656,886 +0.64(+1.19%)
Jan 31, 2008 50.25 53.58 50.11 53.58 18,341,427 +2.57(+5.04%)
Jan 30, 2008 50.84 51.78 50.80 51.01 13,594,717 +0.26(+0.51%)
Jan 29, 2008 51.43 51.43 50.07 50.75 20,685,660 -0.32(-0.63%)
Jan 28, 2008 51.10 51.43 49.36 51.07 49,707,017 -3.03(-5.60%)
Jan 25, 2008 54.46 54.75 53.99 54.10 12,713,685 +0.10(+0.19%)
Jan 24, 2008 53.80 54.19 52.99 54.00 10,307,212 +0.99(+1.87%)
Jan 23, 2008 51.64 53.05 50.89 53.01 19,149,271 +0.56(+1.07%)
Jan 22, 2008 49.37 52.62 49.37 52.45 16,887,918 +0.05(+0.10%)
Jan 21, 2008 52.45 53.29 52.26 52.40 0 +0.00(+0.00%)
Jan 18, 2008 52.45 53.29 52.26 52.40 11,754,334 +0.42(+0.81%)
Jan 17, 2008 52.67 53.04 51.92 51.98 12,878,512 -0.43(-0.82%)
Jan 16, 2008 53.41 53.83 52.22 52.41 13,247,357 -1.35(-2.51%)
Jan 15, 2008 54.39 55.19 53.44 53.76 10,107,547 -1.20(-2.18%)
Jan 14, 2008 54.89 55.31 53.72 54.96 12,932,659 +0.64(+1.18%)
Jan 11, 2008 56.90 56.90 53.32 54.32 33,215,283 -3.85(-6.62%)
Jan 10, 2008 57.69 58.49 56.96 58.17 10,767,278 +0.70(+1.22%)
Jan 09, 2008 57.06 57.53 56.10 57.47 11,600,365 +0.39(+0.68%)
Jan 08, 2008 58.44 58.64 56.96 57.08 10,081,103 -0.95(-1.64%)
Jan 07, 2008 57.36 58.25 56.87 58.03 10,783,965 +0.98(+1.72%)
Jan 04, 2008 57.33 57.47 56.43 57.05 9,687,436 -0.88(-1.52%)
Jan 03, 2008 58.40 58.80 57.74 57.93 6,514,978 -0.17(-0.29%)
Jan 02, 2008 59.48 59.48 57.89 58.10 7,858,239 -0.81(-1.37%)
Jan 01, 2008 59.72 59.94 58.83 58.91 0 +0.00(+0.00%)
Dec 31, 2007 59.72 59.94 58.83 58.91 4,345,924 -0.59(-0.99%)
Dec 28, 2007 59.76 59.79 59.17 59.50 5,471,695 +0.31(+0.52%)
Dec 27, 2007 59.64 59.92 59.16 59.19 4,191,369 -0.69(-1.15%)
Dec 26, 2007 60.01 60.50 59.81 59.88 3,314,085 -0.43(-0.71%)
Dec 24, 2007 60.16 60.49 60.00 60.31 2,926,126 +0.28(+0.47%)
Dec 21, 2007 59.20 60.25 59.00 60.03 9,803,889 +1.24(+2.11%)
Dec 20, 2007 59.16 59.16 58.23 58.79 6,540,071 -0.06(-0.10%)
Dec 19, 2007 59.96 60.10 58.75 58.85 6,182,371 -0.98(-1.64%)
Dec 18, 2007 60.30 60.49 59.53 59.83 7,369,830 +0.07(+0.12%)
Dec 17, 2007 61.00 61.00 59.71 59.76 7,288,989 -1.40(-2.29%)
Dec 14, 2007 61.21 61.99 61.11 61.16 6,799,163 -0.35(-0.57%)
Dec 13, 2007 61.48 62.25 61.10 61.51 7,732,242 -0.15(-0.24%)
Dec 12, 2007 63.60 63.69 61.10 61.66 10,201,846 -1.47(-2.33%)
Dec 11, 2007 61.85 63.49 61.75 63.13 12,972,466 +1.23(+1.99%)
Dec 10, 2007 61.00 62.14 60.70 61.90 8,786,753 +1.74(+2.89%)
Dec 07, 2007 60.45 60.77 59.94 60.16 6,121,870 -0.12(-0.20%)
Dec 06, 2007 59.81 60.39 59.08 60.28 6,454,609 +0.77(+1.29%)
Dec 05, 2007 59.44 59.86 59.06 59.51 9,485,374 -0.52(-0.87%)
Dec 04, 2007 59.59 60.47 59.45 60.03 9,330,491 +0.20(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.