McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 38.32 38.81 37.99 38.05 10,935,524 -0.42(-1.09%)
Jul 30, 2008 38.22 38.68 38.12 38.47 12,149,627 +0.48(+1.26%)
Jul 29, 2008 38.00 38.19 36.90 38.00 15,937,213 +1.22(+3.31%)
Jul 28, 2008 37.36 37.60 36.72 36.78 11,427,586 -0.55(-1.47%)
Jul 25, 2008 37.29 38.18 37.14 37.33 12,489,231 +0.18(+0.48%)
Jul 24, 2008 37.36 37.71 36.91 37.15 13,240,305 -0.82(-2.16%)
Jul 23, 2008 38.95 38.96 37.25 37.97 23,642,360 -0.29(-0.77%)
Jul 22, 2008 37.87 38.57 37.87 38.26 15,117,765 +0.24(+0.62%)
Jul 21, 2008 38.42 38.76 37.67 38.03 13,535,498 -0.44(-1.14%)
Jul 18, 2008 38.45 38.82 38.13 38.47 11,403,600 +0.04(+0.12%)
Jul 17, 2008 38.06 38.81 37.56 38.42 14,897,657 +0.13(+0.35%)
Jul 16, 2008 37.25 38.40 37.04 38.29 16,048,938 +1.02(+2.73%)
Jul 15, 2008 36.61 37.84 36.49 37.27 15,046,038 +0.30(+0.81%)
Jul 14, 2008 36.86 37.23 36.60 36.97 11,061,271 +0.49(+1.34%)
Jul 11, 2008 36.84 37.14 36.40 36.48 15,399,567 -0.71(-1.92%)
Jul 10, 2008 37.64 37.74 37.00 37.20 13,724,105 -0.52(-1.37%)
Jul 09, 2008 37.36 37.87 37.09 37.71 16,591,068 +0.46(+1.25%)
Jul 08, 2008 36.72 37.34 36.49 37.25 15,257,546 +0.74(+2.02%)
Jul 07, 2008 36.55 36.92 36.05 36.51 12,587,902 +0.11(+0.30%)
Jul 04, 2008 36.66 36.84 35.81 36.40 9,167,453 +0.00(+0.00%)
Jul 03, 2008 36.66 36.84 35.81 36.40 9,167,453 -0.15(-0.42%)
Jul 02, 2008 36.53 37.19 36.39 36.55 15,499,659 +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.