McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 38.18 38.67 37.39 37.86 18,219,390 -0.19(-0.50%)
Jun 27, 2008 38.13 38.51 37.15 38.05 21,203,248 +0.03(+0.09%)
Jun 26, 2008 38.71 39.12 37.98 38.01 15,542,417 -1.08(-2.76%)
Jun 25, 2008 38.61 39.32 38.23 39.09 12,317,406 +0.69(+1.81%)
Jun 24, 2008 38.75 38.93 37.76 38.40 14,401,285 +0.01(+0.02%)
Jun 23, 2008 38.89 39.09 38.34 38.39 10,445,636 -0.26(-0.68%)
Jun 20, 2008 39.23 39.39 38.62 38.65 15,484,701 -0.80(-2.03%)
Jun 19, 2008 39.10 39.71 38.97 39.45 9,000,717 +0.26(+0.65%)
Jun 18, 2008 39.70 40.00 39.09 39.20 9,279,744 -0.67(-1.69%)
Jun 17, 2008 40.58 40.62 39.78 39.87 7,878,773 -0.49(-1.22%)
Jun 16, 2008 40.03 40.60 39.99 40.36 6,713,438 -0.01(-0.02%)
Jun 13, 2008 40.14 40.62 40.00 40.37 7,475,313 +0.41(+1.03%)
Jun 12, 2008 39.72 40.30 39.68 39.96 9,298,285 +0.40(+1.00%)
Jun 11, 2008 40.25 40.25 39.49 39.56 9,821,192 -0.69(-1.71%)
Jun 10, 2008 40.14 40.68 39.74 40.25 13,488,885 +0.31(+0.78%)
Jun 09, 2008 39.30 40.11 39.06 39.94 17,328,500 +1.59(+4.14%)
Jun 06, 2008 38.85 38.93 38.27 38.35 10,938,673 -0.74(-1.89%)
Jun 05, 2008 39.03 39.39 38.90 39.09 11,458,472 +0.05(+0.12%)
Jun 04, 2008 38.67 39.47 38.67 39.04 11,288,644 +0.28(+0.73%)
Jun 03, 2008 39.53 39.67 38.52 38.76 13,646,107 -0.67(-1.69%)
Jun 02, 2008 39.81 39.86 39.10 39.43 7,321,964 -0.52(-1.30%)
May 30, 2008 40.09 40.16 39.59 39.94 7,621,528 -0.11(-0.27%)
May 29, 2008 39.53 40.29 39.47 40.05 6,692,317 +0.53(+1.35%)
May 28, 2008 39.30 39.76 39.29 39.52 8,140,912 +0.39(+1.00%)
May 27, 2008 38.97 39.37 38.75 39.13 8,755,964 +0.26(+0.66%)
May 26, 2008 39.30 39.30 38.59 38.87 0 +0.00(+0.00%)
May 23, 2008 39.30 39.30 38.59 38.87 8,581,833 -0.54(-1.37%)
May 22, 2008 39.56 39.90 39.34 39.41 7,590,077 -0.17(-0.43%)
May 21, 2008 40.25 40.38 39.33 39.58 11,647,074 -0.61(-1.51%)
May 20, 2008 40.59 40.71 39.82 40.19 12,799,063 -0.52(-1.27%)
May 19, 2008 40.91 40.99 40.67 40.71 7,313,208 -0.05(-0.13%)
May 16, 2008 40.99 41.04 40.58 40.76 8,451,350 -0.22(-0.54%)
May 15, 2008 40.67 40.99 40.17 40.98 9,071,313 +0.28(+0.70%)
May 14, 2008 41.31 41.41 40.58 40.70 12,715,822 -0.49(-1.19%)
May 13, 2008 41.01 41.59 40.91 41.19 9,803,136 +0.20(+0.49%)
May 12, 2008 39.93 41.10 39.93 40.99 9,308,703 +1.10(+2.75%)
May 09, 2008 39.77 40.12 39.77 39.89 7,751,178 -0.36(-0.89%)
May 08, 2008 40.22 40.27 39.59 40.25 11,862,190 +0.26(+0.66%)
May 07, 2008 40.67 40.87 39.90 39.98 9,241,021 -0.75(-1.83%)
May 06, 2008 40.81 40.87 40.46 40.73 7,644,276 -0.26(-0.62%)
May 05, 2008 41.05 41.07 40.60 40.99 7,888,382 -0.05(-0.13%)
May 02, 2008 41.01 41.24 40.94 41.04 10,920,173 +0.02(+0.05%)
May 01, 2008 40.09 41.03 39.96 41.02 10,327,430 +0.90(+2.25%)
Apr 30, 2008 40.40 40.81 40.09 40.12 12,601,226 -0.42(-1.03%)
Apr 29, 2008 39.83 40.74 39.83 40.54 11,615,935 +0.41(+1.02%)
Apr 28, 2008 40.23 40.40 39.86 40.13 11,442,478 -0.05(-0.13%)
Apr 25, 2008 40.23 40.39 39.90 40.18 11,835,337 +0.06(+0.15%)
Apr 24, 2008 39.49 40.32 39.25 40.12 10,688,260 +0.55(+1.40%)
Apr 23, 2008 39.33 40.03 39.12 39.57 13,088,405 +0.28(+0.70%)
Apr 22, 2008 39.02 39.57 38.67 39.29 16,210,769 -0.22(-0.55%)
Apr 21, 2008 39.45 39.51 39.09 39.51 9,176,445 +0.25(+0.63%)
Apr 18, 2008 38.76 39.37 38.75 39.26 10,042,986 +0.65(+1.69%)
Apr 17, 2008 38.46 38.67 38.29 38.60 8,010,521 +0.10(+0.26%)
Apr 16, 2008 37.92 38.52 37.51 38.50 11,050,906 +0.82(+2.18%)
Apr 15, 2008 37.57 37.80 37.48 37.68 9,884,025 +0.28(+0.76%)
Apr 14, 2008 37.37 37.58 37.19 37.40 5,766,671 +0.09(+0.25%)
Apr 11, 2008 37.31 37.61 37.13 37.30 7,917,501 -0.30(-0.81%)
Apr 10, 2008 37.43 37.85 37.43 37.61 10,043,176 +0.07(+0.20%)
Apr 09, 2008 37.57 37.78 37.30 37.53 11,415,271 -0.09(-0.23%)
Apr 08, 2008 37.32 37.73 37.30 37.62 7,267,642 +0.15(+0.40%)
Apr 07, 2008 37.72 37.87 37.34 37.47 10,016,856 -0.05(-0.13%)
Apr 04, 2008 37.86 37.93 37.30 37.52 11,018,582 -0.35(-0.92%)
Apr 03, 2008 38.01 38.28 37.55 37.87 10,078,213 -0.28(-0.74%)
Apr 02, 2008 38.42 38.54 37.96 38.15 12,437,287 -0.17(-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.