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 (%)
Sep 30, 2008 41.26 41.56 40.32 41.54 19,259,438 +1.04(+2.56%)
Sep 29, 2008 42.48 42.74 40.30 40.50 18,352,514 -2.05(-4.81%)
Sep 26, 2008 41.78 42.64 41.78 42.55 0 +0.63(+1.49%)
Sep 25, 2008 41.60 42.21 41.60 41.92 13,248,462 +0.57(+1.37%)
Sep 24, 2008 41.74 42.18 40.87 41.36 13,204,444 -0.24(-0.57%)
Sep 23, 2008 42.17 43.43 41.28 41.59 17,014,928 -0.53(-1.26%)
Sep 22, 2008 42.81 43.60 41.89 42.13 18,041,060 -0.95(-2.20%)
Sep 19, 2008 43.53 44.08 42.82 43.08 0 +0.01(+0.03%)
Sep 18, 2008 42.67 43.24 41.80 43.06 19,569,972 +0.97(+2.30%)
Sep 17, 2008 43.00 43.64 42.01 42.09 19,850,638 -1.19(-2.75%)
Sep 16, 2008 42.75 43.82 42.49 43.28 23,215,512 +0.38(+0.89%)
Sep 15, 2008 42.91 43.67 42.47 42.90 16,833,154 -0.23(-0.53%)
Sep 12, 2008 43.17 43.67 42.80 43.13 13,924,129 -0.34(-0.77%)
Sep 11, 2008 42.12 43.52 41.92 43.47 19,848,328 +0.92(+2.15%)
Sep 10, 2008 42.67 42.93 42.14 42.55 12,904,958 +0.01(+0.02%)
Sep 09, 2008 42.42 43.53 42.41 42.54 21,491,886 +0.52(+1.23%)
Sep 08, 2008 41.24 42.08 41.02 42.03 15,494,915 +1.43(+3.52%)
Sep 05, 2008 40.25 40.71 40.10 40.60 0 +0.19(+0.47%)
Sep 04, 2008 41.41 41.43 40.37 40.41 11,526,022 -1.14(-2.75%)
Sep 03, 2008 42.50 42.52 41.20 41.55 15,008,754 -0.80(-1.89%)
Sep 02, 2008 42.01 43.28 42.01 42.36 14,346,209 +0.61(+1.47%)
Aug 29, 2008 42.25 42.38 41.61 41.74 0 -0.60(-1.42%)
Aug 28, 2008 41.97 42.38 41.55 42.34 8,559,176 +0.55(+1.30%)
Aug 27, 2008 42.14 42.14 41.32 41.80 7,264,172 -0.03(-0.08%)
Aug 26, 2008 41.79 41.92 41.21 41.83 8,238,923 +0.03(+0.08%)
Aug 25, 2008 42.56 42.56 41.68 41.80 8,908,073 -0.90(-2.11%)
Aug 22, 2008 42.21 43.02 42.21 42.70 0 +0.75(+1.78%)
Aug 21, 2008 41.70 42.31 41.68 41.95 7,627,341 -0.08(-0.19%)
Aug 20, 2008 42.17 42.19 41.72 42.03 6,871,628 -0.02(-0.05%)
Aug 19, 2008 42.42 42.43 41.91 42.05 8,384,851 -0.56(-1.31%)
Aug 18, 2008 43.02 43.24 42.44 42.61 10,327,878 -0.23(-0.53%)
Aug 15, 2008 43.18 43.32 42.57 42.84 0 +0.02(+0.05%)
Aug 14, 2008 42.18 43.28 41.74 42.82 13,810,016 +0.55(+1.31%)
Aug 13, 2008 43.10 43.15 41.70 42.27 18,387,016 -0.78(-1.81%)
Aug 12, 2008 43.90 44.05 42.83 43.05 19,525,680 -1.35(-3.05%)
Aug 11, 2008 43.79 45.11 43.61 44.40 21,938,418 +0.19(+0.43%)
Aug 08, 2008 42.01 44.60 41.44 44.21 40,899,884 +2.57(+6.16%)
Aug 07, 2008 41.68 42.46 41.28 41.65 18,683,696 -0.19(-0.45%)
Aug 06, 2008 41.68 42.03 41.35 41.84 14,392,102 -0.13(-0.30%)
Aug 05, 2008 40.93 42.02 40.85 41.96 19,805,870 +1.20(+2.94%)
Aug 04, 2008 40.29 41.04 40.24 40.77 9,013,527 +0.53(+1.31%)
Aug 01, 2008 40.28 40.74 40.02 40.24 10,645,945 -0.01(-0.03%)
Jul 31, 2008 40.53 41.06 40.19 40.25 10,337,785 -0.44(-1.09%)
Jul 30, 2008 40.43 40.92 40.33 40.70 11,485,524 +0.50(+1.26%)
Jul 29, 2008 40.19 40.40 39.03 40.19 15,066,079 +1.29(+3.30%)
Jul 28, 2008 39.52 39.78 38.85 38.91 10,802,950 -0.58(-1.47%)
Jul 25, 2008 39.45 40.39 39.29 39.49 11,806,565 +0.19(+0.48%)
Jul 24, 2008 39.52 39.89 39.05 39.30 12,516,585 -0.87(-2.16%)
Jul 23, 2008 41.20 41.21 39.40 40.17 22,350,060 -0.31(-0.77%)
Jul 22, 2008 40.06 40.80 40.06 40.48 14,291,422 +0.25(+0.62%)
Jul 21, 2008 40.64 41.00 39.85 40.23 12,795,643 -0.46(-1.14%)
Jul 18, 2008 40.67 41.07 40.34 40.69 10,780,275 +0.05(+0.12%)
Jul 17, 2008 40.26 41.06 39.73 40.65 14,083,346 +0.14(+0.35%)
Jul 16, 2008 39.40 40.62 39.18 40.50 15,171,697 +1.08(+2.73%)
Jul 15, 2008 38.73 40.03 38.60 39.43 14,223,616 +0.32(+0.81%)
Jul 14, 2008 38.99 39.39 38.72 39.11 10,456,657 +0.52(+1.34%)
Jul 11, 2008 38.97 39.29 38.50 38.59 14,557,821 -0.75(-1.92%)
Jul 10, 2008 39.82 39.92 39.14 39.35 12,973,941 -0.55(-1.37%)
Jul 09, 2008 39.52 40.06 39.24 39.89 15,684,194 +0.49(+1.25%)
Jul 08, 2008 38.85 39.49 38.60 39.40 14,423,563 +0.78(+2.02%)
Jul 07, 2008 38.66 39.06 38.13 38.62 11,899,843 +0.11(+0.30%)
Jul 04, 2008 38.78 38.97 37.88 38.50 8,666,357 +0.00(+0.00%)
Jul 03, 2008 38.78 38.97 37.88 38.50 8,666,357 -0.16(-0.42%)
Jul 02, 2008 38.65 39.34 38.50 38.67 14,652,442 +0.09(+0.24%)
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.