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 (%)
Jan 29, 2010 42.03 42.30 41.74 41.77 11,346,685 -0.27(-0.64%)
Jan 28, 2010 42.72 42.73 41.98 42.04 12,794,745 -0.60(-1.41%)
Jan 27, 2010 42.60 42.82 42.35 42.64 12,078,367 -0.05(-0.13%)
Jan 26, 2010 41.98 42.82 41.98 42.69 13,889,725 +0.48(+1.14%)
Jan 25, 2010 42.38 42.55 42.10 42.21 9,539,416 -0.20(-0.47%)
Jan 22, 2010 42.30 43.34 42.02 42.41 23,387,918 +0.13(+0.30%)
Jan 21, 2010 42.13 42.55 42.02 42.28 17,524,394 +0.13(+0.30%)
Jan 20, 2010 42.48 42.55 41.98 42.16 10,458,187 -0.31(-0.74%)
Jan 19, 2010 42.08 42.70 41.99 42.47 12,781,919 +0.80(+1.93%)
Jan 15, 2010 41.93 41.67 41.67 41.67 14,093,712 -0.25(-0.59%)
Jan 14, 2010 41.85 41.97 41.54 41.91 10,605,819 +0.04(+0.10%)
Jan 13, 2010 42.06 42.34 41.85 41.87 12,888,705 -0.05(-0.11%)
Jan 12, 2010 41.50 41.92 41.48 41.92 10,760,852 +0.23(+0.55%)
Jan 11, 2010 41.49 41.77 41.38 41.69 9,089,667 +0.32(+0.78%)
Jan 08, 2010 41.66 41.75 41.21 41.37 9,128,598 -0.04(-0.10%)
Jan 07, 2010 40.98 41.71 40.88 41.41 11,236,670 +0.30(+0.73%)
Jan 06, 2010 41.61 41.75 40.85 41.11 15,771,026 -0.56(-1.35%)
Jan 05, 2010 41.92 41.98 41.61 41.67 10,610,901 -0.33(-0.78%)
Jan 04, 2010 41.90 42.20 41.69 42.00 8,727,927 +0.23(+0.54%)
Dec 31, 2009 42.13 41.77 41.77 41.77 6,719,142 -0.30(-0.72%)
Dec 30, 2009 42.45 42.58 42.02 42.08 10,128,164 -0.47(-1.10%)
Dec 29, 2009 42.60 42.76 42.53 42.54 3,929,286 -0.01(-0.03%)
Dec 28, 2009 42.44 42.62 42.25 42.56 3,571,325 +0.13(+0.30%)
Dec 24, 2009 42.38 42.62 42.32 42.43 3,852,241 +0.04(+0.09%)
Dec 23, 2009 42.13 42.60 41.86 42.39 8,803,340 +0.26(+0.62%)
Dec 22, 2009 41.93 42.21 41.92 42.13 5,109,545 +0.21(+0.49%)
Dec 21, 2009 41.64 42.20 41.57 41.92 6,913,927 +0.33(+0.79%)
Dec 18, 2009 41.47 41.77 41.46 41.59 14,728,931 +0.17(+0.40%)
Dec 17, 2009 41.64 41.80 41.43 41.43 8,098,995 -0.33(-0.79%)
Dec 16, 2009 41.69 41.97 41.43 41.75 8,446,854 +0.27(+0.66%)
Dec 15, 2009 41.64 41.77 41.41 41.48 7,402,964 -0.09(-0.23%)
Dec 14, 2009 41.65 41.75 41.36 41.57 8,419,451 +0.32(+0.78%)
Dec 11, 2009 41.06 41.42 40.94 41.25 8,765,462 +0.41(+1.00%)
Dec 10, 2009 40.80 41.04 40.60 40.84 12,011,245 +0.30(+0.74%)
Dec 09, 2009 40.63 40.83 40.36 40.54 16,309,801 -0.01(-0.02%)
Dec 08, 2009 40.44 40.75 40.17 40.55 21,967,090 -0.88(-2.13%)
Dec 07, 2009 41.25 41.65 41.00 41.43 13,507,335 +0.23(+0.55%)
Dec 04, 2009 41.79 41.95 40.90 41.21 14,195,819 -0.25(-0.61%)
Dec 03, 2009 41.90 42.05 41.45 41.46 16,085,179 -0.35(-0.85%)
Dec 02, 2009 42.48 42.72 41.81 41.81 15,727,344 -0.70(-1.64%)
Dec 01, 2009 42.58 42.85 42.49 42.51 14,370,640 +0.19(+0.46%)
Nov 30, 2009 42.66 42.66 42.17 42.32 9,814,455 -0.23(-0.55%)
Nov 27, 2009 42.14 42.72 42.14 42.55 5,317,930 -0.20(-0.47%)
Nov 25, 2009 42.72 42.85 42.63 42.75 11,461,237 +0.15(+0.36%)
Nov 24, 2009 42.46 42.64 41.97 42.60 12,474,215 +0.15(+0.36%)
Nov 23, 2009 42.65 42.65 42.24 42.45 10,359,470 +0.01(+0.03%)
Nov 20, 2009 42.03 42.58 41.95 42.43 13,343,292 +0.37(+0.88%)
Nov 19, 2009 42.41 42.41 41.82 42.06 8,816,745 -0.38(-0.89%)
Nov 18, 2009 42.19 42.44 41.94 42.44 10,532,543 +0.27(+0.65%)
Nov 17, 2009 42.68 42.76 42.09 42.17 12,826,606 -0.64(-1.49%)
Nov 16, 2009 42.40 42.95 42.26 42.80 18,256,390 +0.63(+1.49%)
Nov 13, 2009 41.47 42.32 41.24 42.17 14,622,660 +0.94(+2.27%)
Nov 12, 2009 41.60 41.66 41.12 41.24 9,674,226 -0.44(-1.05%)
Nov 11, 2009 41.58 41.86 41.42 41.68 10,014,787 +0.36(+0.88%)
Nov 10, 2009 41.45 41.63 41.11 41.31 11,168,659 -0.24(-0.57%)
Nov 09, 2009 41.30 41.71 41.21 41.55 15,855,461 +0.61(+1.49%)
Nov 06, 2009 40.50 41.25 40.48 40.94 16,274,231 +0.45(+1.11%)
Nov 05, 2009 40.10 40.79 39.99 40.49 16,584,038 +0.50(+1.24%)
Nov 04, 2009 39.47 40.36 39.27 39.99 18,535,176 +0.70(+1.77%)
Nov 03, 2009 39.02 39.49 39.02 39.30 9,892,602 +0.05(+0.14%)
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.