McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 38.00 38.49 37.62 38.46 12,361,733 +0.56(+1.48%)
May 28, 2009 37.75 38.21 37.43 37.90 12,886,618 +0.20(+0.54%)
May 27, 2009 38.26 38.44 37.67 37.70 16,003,853 -0.67(-1.73%)
May 26, 2009 37.15 38.42 37.02 38.37 18,797,148 +1.15(+3.08%)
May 22, 2009 36.46 37.62 36.31 37.22 16,452,150 +0.91(+2.50%)
May 21, 2009 36.30 36.68 36.00 36.31 15,742,545 -0.37(-1.00%)
May 20, 2009 35.98 37.16 35.88 36.68 23,383,878 +1.55(+4.42%)
May 19, 2009 35.43 35.51 35.02 35.12 9,706,249 -0.22(-0.61%)
May 18, 2009 34.89 35.39 34.58 35.34 12,653,920 +0.48(+1.38%)
May 15, 2009 34.86 35.56 34.58 34.86 12,680,118 -0.07(-0.21%)
May 14, 2009 34.79 35.29 34.71 34.93 12,614,001 +0.05(+0.15%)
May 13, 2009 34.90 35.16 34.65 34.88 13,292,262 -0.31(-0.89%)
May 12, 2009 35.69 35.74 34.72 35.19 12,985,411 -0.28(-0.79%)
May 11, 2009 35.75 35.75 35.24 35.47 14,822,396 -0.34(-0.95%)
May 08, 2009 35.93 36.15 35.54 35.81 20,925,266 +1.13(+3.27%)
May 07, 2009 35.22 35.45 34.52 34.67 17,218,848 -0.33(-0.95%)
May 06, 2009 34.92 35.60 34.81 35.01 18,909,176 +0.35(+1.00%)
May 05, 2009 34.56 34.98 34.54 34.66 18,989,804 +0.25(+0.74%)
May 04, 2009 34.49 35.19 34.23 34.41 19,920,332 +0.24(+0.71%)
May 01, 2009 34.69 34.69 33.75 34.17 17,123,666 -0.58(-1.67%)
Apr 30, 2009 35.67 36.02 34.62 34.75 17,111,034 -0.73(-2.06%)
Apr 29, 2009 35.92 35.98 35.34 35.48 13,631,396 -0.08(-0.22%)
Apr 28, 2009 35.24 36.08 35.21 35.55 11,407,346 +0.03(+0.07%)
Apr 27, 2009 35.14 35.79 35.06 35.53 12,492,947 +0.12(+0.33%)
Apr 24, 2009 35.97 36.15 35.24 35.41 15,248,744 -0.65(-1.79%)
Apr 23, 2009 35.70 36.19 35.22 36.06 15,148,798 +0.68(+1.94%)
Apr 22, 2009 36.37 36.85 35.34 35.37 19,478,482 -0.85(-2.36%)
Apr 21, 2009 36.22 36.61 35.83 36.23 13,689,433 +0.15(+0.42%)
Apr 20, 2009 36.19 36.38 35.95 36.08 11,014,573 -0.50(-1.35%)
Apr 17, 2009 35.92 36.78 35.73 36.57 17,925,468 +0.91(+2.54%)
Apr 16, 2009 35.31 35.76 35.08 35.67 13,133,660 +0.49(+1.39%)
Apr 15, 2009 35.24 35.32 34.58 35.18 18,680,746 -0.57(-1.59%)
Apr 14, 2009 36.38 36.45 35.55 35.74 13,191,488 -0.84(-2.30%)
Apr 13, 2009 36.73 36.94 36.45 36.59 8,445,085 -0.37(-0.99%)
Apr 09, 2009 36.70 37.34 36.62 36.95 11,183,492 +0.72(+2.00%)
Apr 08, 2009 36.16 36.40 35.89 36.23 8,934,836 +0.10(+0.29%)
Apr 07, 2009 36.28 36.36 35.60 36.12 10,933,412 -0.35(-0.97%)
Apr 06, 2009 36.82 36.91 36.25 36.47 9,960,966 -0.46(-1.24%)
Apr 03, 2009 36.64 36.93 36.23 36.93 11,005,147 +0.19(+0.51%)
Apr 02, 2009 36.47 37.20 36.27 36.74 13,492,710 +0.72(+2.01%)
Apr 01, 2009 35.40 36.08 35.12 36.02 12,697,564 +0.44(+1.23%)
Mar 31, 2009 35.40 36.09 35.38 35.58 13,871,360 +0.42(+1.21%)
Mar 30, 2009 35.21 35.32 34.58 35.16 13,347,324 -1.40(-3.82%)
Mar 26, 2009 36.18 36.57 35.72 36.55 17,017,218 +0.68(+1.91%)
Mar 25, 2009 35.25 35.89 34.72 35.87 16,686,267 +0.95(+2.71%)
Mar 24, 2009 35.86 35.86 34.80 34.92 15,085,413 -1.04(-2.90%)
Mar 23, 2009 34.95 35.97 34.92 35.97 16,636,437 +1.28(+3.68%)
Mar 20, 2009 35.52 36.01 34.52 34.69 21,160,780 -0.98(-2.76%)
Mar 19, 2009 36.24 36.41 35.40 35.67 15,881,979 -0.46(-1.28%)
Mar 18, 2009 34.84 36.22 34.83 36.14 19,779,816 +1.16(+3.32%)
Mar 17, 2009 33.71 35.01 33.50 34.97 20,946,318 +1.27(+3.77%)
Mar 16, 2009 34.33 34.51 33.61 33.70 15,157,901 -0.45(-1.32%)
Mar 13, 2009 34.34 34.54 33.82 34.15 0 +0.14(+0.40%)
Mar 12, 2009 33.51 34.19 32.93 34.02 23,468,668 +0.74(+2.23%)
Mar 11, 2009 34.24 34.52 33.05 33.27 25,497,712 -0.94(-2.74%)
Mar 10, 2009 34.45 34.88 33.95 34.21 26,586,628 +0.10(+0.29%)
Mar 09, 2009 33.70 34.86 33.46 34.11 27,490,454 +0.13(+0.38%)
Mar 06, 2009 33.41 34.03 33.19 33.98 0 +0.82(+2.48%)
Mar 05, 2009 34.14 34.23 32.89 33.16 23,857,018 -1.49(-4.31%)
Mar 04, 2009 34.62 35.01 34.09 34.66 17,820,062 +0.83(+2.47%)
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.