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 (%)
Jul 31, 2009 37.37 37.56 36.98 37.07 20,080,940 -0.36(-0.95%)
Jul 30, 2009 38.11 38.17 37.40 37.43 20,564,908 -0.55(-1.45%)
Jul 29, 2009 37.87 38.35 37.84 37.98 11,886,086 -0.04(-0.11%)
Jul 28, 2009 37.64 38.17 37.57 38.02 12,994,218 +0.41(+1.09%)
Jul 27, 2009 37.69 37.78 37.50 37.61 11,574,333 -0.15(-0.39%)
Jul 24, 2009 37.97 38.02 37.53 37.76 18,324,526 -0.01(-0.02%)
Jul 23, 2009 38.37 38.50 37.45 37.76 50,838,488 -1.84(-4.64%)
Jul 22, 2009 39.41 40.12 39.37 39.60 13,584,672 +0.13(+0.32%)
Jul 21, 2009 39.40 39.50 38.99 39.47 11,508,565 +0.24(+0.60%)
Jul 20, 2009 39.20 39.39 39.04 39.24 12,020,777 +0.30(+0.76%)
Jul 17, 2009 38.61 39.08 38.55 38.94 14,509,266 +0.42(+1.08%)
Jul 16, 2009 38.50 38.60 38.32 38.52 14,972,215 +0.09(+0.25%)
Jul 15, 2009 38.70 38.71 38.18 38.43 17,674,266 -0.26(-0.66%)
Jul 14, 2009 38.54 38.72 38.28 38.69 9,907,408 +0.13(+0.33%)
Jul 13, 2009 38.44 38.73 38.40 38.56 10,482,279 +0.15(+0.39%)
Jul 10, 2009 38.08 38.86 38.08 38.41 10,010,443 +0.19(+0.49%)
Jul 09, 2009 38.54 38.57 37.89 38.22 11,575,711 -0.18(-0.47%)
Jul 08, 2009 38.44 38.50 38.00 38.40 15,998,790 +0.16(+0.42%)
Jul 07, 2009 39.05 39.05 38.21 38.24 12,168,374 -0.80(-2.05%)
Jul 06, 2009 38.43 39.21 38.24 39.04 11,188,748 +0.36(+0.94%)
Jul 02, 2009 38.84 38.94 38.54 38.68 10,353,674 -0.52(-1.32%)
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.