McDonald's Corp (NY: MCD )

282.38 +0.37 (+0.13%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.35 38.60 37.85 38.42 14,594,926 -0.07(-0.17%)
Sep 29, 2009 38.50 38.82 38.41 38.49 11,203,037 -0.32(-0.83%)
Sep 28, 2009 38.54 38.83 38.43 38.81 11,561,785 +0.47(+1.23%)
Sep 25, 2009 38.03 38.69 37.99 38.34 16,755,418 +0.56(+1.48%)
Sep 24, 2009 37.49 37.97 37.39 37.78 13,771,178 +0.39(+1.04%)
Sep 23, 2009 37.62 37.88 37.37 37.39 12,757,796 -0.18(-0.48%)
Sep 22, 2009 38.04 38.04 37.42 37.58 11,902,100 -0.22(-0.59%)
Sep 21, 2009 38.07 38.21 37.59 37.80 14,585,670 -0.58(-1.51%)
Sep 18, 2009 38.11 38.38 37.90 38.38 21,337,430 +0.36(+0.96%)
Sep 17, 2009 37.98 38.19 37.74 38.01 14,437,357 +0.93(+2.50%)
Sep 16, 2009 37.22 38.13 37.03 37.09 25,780,510 +0.07(+0.19%)
Sep 15, 2009 36.75 37.22 36.47 37.02 21,198,154 +0.56(+1.53%)
Sep 14, 2009 36.42 36.59 36.28 36.46 15,258,948 -0.16(-0.44%)
Sep 11, 2009 37.10 37.11 36.51 36.62 18,131,008 -0.31(-0.84%)
Sep 10, 2009 37.20 37.29 36.86 36.93 18,492,510 -0.16(-0.44%)
Sep 09, 2009 37.11 37.38 36.82 37.09 26,470,816 -0.76(-2.01%)
Sep 08, 2009 37.97 38.12 37.70 37.85 11,109,381 +0.05(+0.14%)
Sep 04, 2009 37.43 37.86 37.30 37.80 7,252,640 +0.38(+1.03%)
Sep 03, 2009 37.40 37.43 37.07 37.41 8,436,408 +0.13(+0.36%)
Sep 02, 2009 37.46 37.50 36.82 37.28 10,336,086 -0.18(-0.49%)
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.