McDonald's Corp (NY: MCD )

282.28 +0.26 (+0.09%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 38.17 38.67 37.38 37.85 18,222,266 -0.19(-0.50%)
Jun 27, 2008 38.13 38.50 37.14 38.04 21,206,596 +0.03(+0.09%)
Jun 26, 2008 38.70 39.12 37.98 38.01 15,544,870 -1.08(-2.76%)
Jun 25, 2008 38.61 39.31 38.23 39.08 12,319,350 +0.69(+1.81%)
Jun 24, 2008 38.75 38.92 37.76 38.39 14,403,558 +0.01(+0.02%)
Jun 23, 2008 38.88 39.08 38.34 38.38 10,447,285 -0.26(-0.68%)
Jun 20, 2008 39.22 39.39 38.61 38.65 15,487,145 -0.80(-2.03%)
Jun 19, 2008 39.10 39.70 38.96 39.45 9,002,138 +0.26(+0.65%)
Jun 18, 2008 39.69 39.99 39.08 39.19 9,281,209 -0.67(-1.69%)
Jun 17, 2008 40.58 40.62 39.77 39.86 7,880,017 -0.49(-1.22%)
Jun 16, 2008 40.02 40.60 39.99 40.36 6,714,497 -0.01(-0.02%)
Jun 13, 2008 40.13 40.62 39.99 40.36 7,476,493 +0.41(+1.03%)
Jun 12, 2008 39.71 40.30 39.67 39.95 9,299,753 +0.40(+1.00%)
Jun 11, 2008 40.24 40.24 39.48 39.55 9,822,742 -0.69(-1.71%)
Jun 10, 2008 40.13 40.67 39.73 40.24 13,491,014 +0.31(+0.78%)
Jun 09, 2008 39.30 40.10 39.05 39.93 17,331,236 +1.59(+4.14%)
Jun 06, 2008 38.85 38.93 38.27 38.34 10,940,399 -0.74(-1.89%)
Jun 05, 2008 39.02 39.39 38.89 39.08 11,460,281 +0.05(+0.12%)
Jun 04, 2008 38.67 39.47 38.67 39.04 11,290,426 +0.28(+0.73%)
Jun 03, 2008 39.52 39.66 38.52 38.75 13,648,261 -0.67(-1.69%)
Jun 02, 2008 39.80 39.85 39.10 39.42 7,323,120 -0.52(-1.30%)
May 30, 2008 40.09 40.15 39.59 39.94 7,622,731 -0.11(-0.27%)
May 29, 2008 39.52 40.29 39.46 40.05 6,693,374 +0.53(+1.35%)
May 28, 2008 39.30 39.76 39.29 39.51 8,142,197 +0.39(+1.00%)
May 27, 2008 38.96 39.36 38.75 39.12 8,757,346 +0.26(+0.66%)
May 26, 2008 39.30 39.30 38.58 38.87 0 +0.00(+0.00%)
May 23, 2008 39.30 39.30 38.58 38.87 8,583,188 -0.54(-1.37%)
May 22, 2008 39.55 39.90 39.33 39.41 7,591,275 -0.17(-0.43%)
May 21, 2008 40.24 40.37 39.33 39.57 11,648,912 -0.61(-1.51%)
May 20, 2008 40.58 40.70 39.82 40.18 12,801,083 -0.52(-1.27%)
May 19, 2008 40.91 40.98 40.67 40.70 7,314,363 -0.05(-0.13%)
May 16, 2008 40.98 41.04 40.58 40.75 8,452,684 -0.22(-0.54%)
May 15, 2008 40.67 40.99 40.17 40.98 9,072,744 +0.28(+0.69%)
May 14, 2008 41.30 41.41 40.58 40.69 12,717,830 -0.49(-1.19%)
May 13, 2008 41.00 41.58 40.91 41.18 9,804,684 +0.20(+0.49%)
May 12, 2008 39.92 41.10 39.92 40.98 9,310,172 +1.10(+2.75%)
May 09, 2008 39.76 40.11 39.76 39.88 7,752,402 -0.36(-0.89%)
May 08, 2008 40.21 40.26 39.58 40.24 11,864,062 +0.26(+0.66%)
May 07, 2008 40.67 40.86 39.89 39.98 9,242,480 -0.75(-1.83%)
May 06, 2008 40.81 40.87 40.46 40.73 7,645,483 -0.26(-0.62%)
May 05, 2008 41.04 41.06 40.60 40.98 7,889,627 -0.05(-0.13%)
May 02, 2008 41.00 41.23 40.93 41.04 10,921,897 +0.02(+0.05%)
May 01, 2008 40.09 41.02 39.96 41.02 10,329,060 +0.90(+2.25%)
Apr 30, 2008 40.40 40.80 40.09 40.11 12,603,215 -0.42(-1.03%)
Apr 29, 2008 39.82 40.73 39.82 40.53 11,617,769 +0.41(+1.02%)
Apr 28, 2008 40.23 40.39 39.86 40.12 11,444,285 -0.05(-0.13%)
Apr 25, 2008 40.23 40.38 39.90 40.17 11,837,205 +0.06(+0.15%)
Apr 24, 2008 39.49 40.32 39.24 40.11 10,689,947 +0.55(+1.40%)
Apr 23, 2008 39.33 40.02 39.12 39.56 13,090,471 +0.28(+0.70%)
Apr 22, 2008 39.01 39.57 38.66 39.29 16,213,328 -0.22(-0.55%)
Apr 21, 2008 39.45 39.51 39.08 39.50 9,177,893 +0.25(+0.63%)
Apr 18, 2008 38.75 39.37 38.75 39.25 10,044,571 +0.65(+1.69%)
Apr 17, 2008 38.45 38.66 38.28 38.60 8,011,785 +0.10(+0.26%)
Apr 16, 2008 37.91 38.51 37.50 38.50 11,052,650 +0.82(+2.18%)
Apr 15, 2008 37.56 37.80 37.48 37.68 9,885,585 +0.28(+0.76%)
Apr 14, 2008 37.36 37.58 37.18 37.39 5,767,581 +0.09(+0.25%)
Apr 11, 2008 37.31 37.60 37.12 37.30 7,918,751 -0.30(-0.81%)
Apr 10, 2008 37.43 37.84 37.43 37.60 10,044,761 +0.07(+0.20%)
Apr 09, 2008 37.56 37.77 37.29 37.53 11,417,072 -0.09(-0.23%)
Apr 08, 2008 37.31 37.72 37.30 37.62 7,268,789 +0.15(+0.40%)
Apr 07, 2008 37.72 37.86 37.33 37.47 10,018,437 -0.05(-0.13%)
Apr 04, 2008 37.85 37.93 37.30 37.51 11,020,322 -0.35(-0.92%)
Apr 03, 2008 38.00 38.28 37.55 37.86 10,079,804 -0.28(-0.74%)
Apr 02, 2008 38.41 38.54 37.95 38.15 12,439,250 -0.17(-0.44%)
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.