FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
213.87 USD  -2.04 (-0.94%)
Official Closing Price  /  Updated: 7:31 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 59.54 59.64 58.80 59.32 5,132,128 -0.16(-0.27%)
May 29, 2008 58.70 59.84 58.62 59.48 4,506,423 +0.79(+1.35%)
May 28, 2008 58.37 59.05 58.35 58.69 5,481,867 +0.58(+1.00%)
May 27, 2008 57.87 58.46 57.55 58.11 5,896,026 +0.38(+0.66%)
May 26, 2008 58.37 58.37 57.31 57.73 0 +0.00(+0.00%)
May 23, 2008 58.37 58.37 57.31 57.73 5,778,771 -0.80(-1.37%)
May 22, 2008 58.75 59.26 58.42 58.53 5,110,950 -0.25(-0.43%)
May 21, 2008 59.77 59.96 58.41 58.78 7,842,820 -0.90(-1.51%)
May 20, 2008 60.28 60.45 59.14 59.68 8,618,538 -0.77(-1.27%)
May 19, 2008 60.76 60.87 60.40 60.45 4,924,514 -0.08(-0.13%)
May 16, 2008 60.87 60.95 60.27 60.53 5,690,907 -0.33(-0.54%)
May 15, 2008 60.40 60.88 59.66 60.86 6,108,373 +0.42(+0.69%)
May 14, 2008 61.35 61.50 60.27 60.44 8,562,486 -0.73(-1.19%)
May 13, 2008 60.90 61.76 60.76 61.17 6,601,163 +0.30(+0.49%)
May 12, 2008 59.30 61.04 59.30 60.87 6,268,225 +1.63(+2.75%)
May 09, 2008 59.06 59.58 59.06 59.24 5,219,431 -0.53(-0.89%)
May 08, 2008 59.73 59.80 58.79 59.77 7,987,673 +0.39(+0.66%)
May 07, 2008 60.40 60.69 59.25 59.38 6,222,650 -1.11(-1.84%)
May 06, 2008 60.61 60.70 60.09 60.49 5,147,446 -0.38(-0.62%)
May 05, 2008 60.96 60.99 60.30 60.87 5,311,820 -0.08(-0.13%)
May 02, 2008 60.90 61.24 60.80 60.95 7,353,345 +0.03(+0.05%)
May 01, 2008 59.54 60.93 59.35 60.92 6,954,208 +1.34(+2.25%)
Apr 30, 2008 60.00 60.60 59.54 59.58 8,485,320 -0.62(-1.03%)
Apr 29, 2008 59.15 60.50 59.15 60.20 7,821,852 +0.61(+1.02%)
Apr 28, 2008 59.75 59.99 59.20 59.59 7,705,051 -0.08(-0.13%)
Apr 25, 2008 59.75 59.98 59.26 59.67 7,969,591 +0.09(+0.15%)
Apr 24, 2008 58.65 59.88 58.29 59.58 7,197,181 +0.82(+1.40%)
Apr 23, 2008 58.41 59.44 58.10 58.76 8,813,373 +0.41(+0.70%)
Apr 22, 2008 57.94 58.77 57.42 58.35 10,915,887 -0.32(-0.55%)
Apr 21, 2008 58.59 58.68 58.05 58.67 6,179,166 +0.37(+0.63%)
Apr 18, 2008 57.56 58.47 57.55 58.30 6,762,671 +0.97(+1.69%)
Apr 17, 2008 57.11 57.42 56.86 57.33 5,394,065 +0.15(+0.26%)
Apr 16, 2008 56.31 57.20 55.70 57.18 7,441,377 +1.22(+2.18%)
Apr 15, 2008 55.79 56.14 55.67 55.96 6,655,631 +0.42(+0.76%)
Apr 14, 2008 55.49 55.81 55.23 55.54 3,883,118 +0.14(+0.25%)
Apr 11, 2008 55.41 55.85 55.14 55.40 5,331,428 -0.45(-0.81%)
Apr 10, 2008 55.59 56.21 55.59 55.85 6,762,799 +0.11(+0.20%)
Apr 09, 2008 55.79 56.10 55.39 55.74 7,686,730 -0.13(-0.23%)
Apr 08, 2008 55.42 56.03 55.40 55.87 4,893,831 +0.22(+0.40%)
Apr 07, 2008 56.02 56.24 55.45 55.65 6,745,076 -0.07(-0.13%)
Apr 04, 2008 56.22 56.33 55.40 55.72 7,419,611 -0.52(-0.92%)
Apr 03, 2008 56.44 56.85 55.77 56.24 6,786,392 -0.42(-0.74%)
Apr 02, 2008 57.05 57.24 56.37 56.66 8,374,928 -0.25(-0.44%)
Apr 01, 2008 56.04 57.05 56.00 56.91 13,340,749 +1.14(+2.04%)
Mar 31, 2008 55.56 56.00 55.56 55.77 6,452,225 +0.29(+0.52%)
Mar 28, 2008 55.69 55.94 55.23 55.48 4,778,802 +0.03(+0.05%)
Mar 27, 2008 55.83 56.22 55.42 55.45 8,198,607 -0.15(-0.27%)
Mar 26, 2008 55.83 56.30 55.20 55.60 5,240,850 -0.60(-1.07%)
Mar 25, 2008 55.67 56.51 55.36 56.20 7,557,341 +0.43(+0.77%)
Mar 24, 2008 54.58 56.00 54.40 55.77 7,874,016 +1.35(+2.48%)
Mar 21, 2008 53.95 54.76 53.66 54.42 13,075,519 +0.00(+0.00%)
Mar 20, 2008 53.95 54.76 53.66 54.42 13,075,419 +0.76(+1.42%)
Mar 19, 2008 55.01 55.49 53.59 53.66 8,740,436 -1.19(-2.17%)
Mar 18, 2008 54.85 55.48 54.01 54.85 10,416,135 +0.57(+1.05%)
Mar 17, 2008 53.37 54.80 53.01 54.28 10,530,827 -0.50(-0.91%)
Mar 14, 2008 55.18 55.18 53.75 54.78 10,274,914 -0.11(-0.20%)
Mar 13, 2008 53.40 55.12 53.40 54.89 11,973,479 +1.19(+2.22%)
Mar 12, 2008 54.47 54.63 53.60 53.70 7,407,867 -0.55(-1.01%)
Mar 11, 2008 54.80 54.80 53.45 54.25 9,330,804 +0.45(+0.84%)
Mar 10, 2008 54.65 54.73 52.93 53.80 17,599,908 +1.53(+2.93%)
Mar 07, 2008 52.55 52.78 52.00 52.27 8,056,083 -0.77(-1.45%)
Mar 06, 2008 53.64 54.20 53.02 53.04 6,526,176 -0.90(-1.67%)
Mar 05, 2008 53.83 54.17 53.27 53.94 7,090,968 +0.31(+0.58%)
Mar 04, 2008 52.90 53.63 52.62 53.63 7,888,838 +0.47(+0.88%)
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.