FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
199.55 USD  +0.28 (+0.14%)
Streaming Delayed Price  /  Updated: 11:06 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 51.57 52.92 51.50 52.25 0 +0.05(+0.10%)
Feb 26, 2009 54.52 54.69 52.06 52.20 10,169,388 -2.09(-3.85%)
Feb 25, 2009 54.40 55.15 53.92 54.29 11,533,173 -0.47(-0.86%)
Feb 24, 2009 54.22 54.94 53.92 54.76 10,903,484 +0.89(+1.65%)
Feb 23, 2009 54.75 55.39 53.69 53.87 10,856,798 -0.70(-1.28%)
Feb 20, 2009 54.88 55.23 54.05 54.57 0 -0.74(-1.34%)
Feb 19, 2009 55.92 57.11 55.31 55.31 9,524,471 -1.10(-1.95%)
Feb 18, 2009 56.00 56.56 55.55 56.41 9,489,488 +0.73(+1.31%)
Feb 17, 2009 55.90 56.41 55.26 55.68 9,744,083 -1.13(-1.99%)
Feb 13, 2009 57.06 57.59 56.69 56.81 6,976,699 -0.15(-0.26%)
Feb 12, 2009 56.79 57.05 55.63 56.96 12,797,996 -0.12(-0.21%)
Feb 11, 2009 57.49 57.85 56.63 57.08 9,579,726 -0.20(-0.35%)
Feb 10, 2009 59.00 59.02 56.88 57.28 13,322,478 -1.74(-2.95%)
Feb 09, 2009 59.03 59.43 58.05 59.02 12,359,547 +0.56(+0.96%)
Feb 06, 2009 58.12 59.33 58.12 58.46 10,788,910 +0.10(+0.17%)
Feb 05, 2009 57.50 58.58 57.07 58.36 11,066,473 +0.50(+0.86%)
Feb 04, 2009 59.17 59.77 57.50 57.86 9,267,995 -1.02(-1.73%)
Feb 03, 2009 58.29 59.15 57.19 58.88 8,104,225 +0.98(+1.69%)
Feb 02, 2009 57.62 58.44 57.45 57.90 7,652,054 -0.12(-0.21%)
Jan 30, 2009 58.50 58.73 57.37 58.02 0 -0.12(-0.21%)
Jan 29, 2009 58.78 59.06 58.02 58.14 9,559,349 -1.06(-1.79%)
Jan 28, 2009 59.70 59.70 58.31 59.20 11,110,682 +0.68(+1.16%)
Jan 27, 2009 58.80 59.22 58.30 58.52 9,992,791 +0.12(+0.21%)
Jan 26, 2009 57.23 58.67 56.45 58.40 14,120,717 +0.38(+0.65%)
Jan 23, 2009 57.24 58.72 56.75 58.02 10,270,643 -0.70(-1.19%)
Jan 22, 2009 58.07 59.47 57.69 58.72 10,969,361 +0.02(+0.03%)
Jan 21, 2009 57.98 58.94 57.16 58.70 10,261,394 +1.63(+2.86%)
Jan 20, 2009 59.59 59.80 56.91 57.07 11,930,221 -2.60(-4.36%)
Jan 16, 2009 58.74 59.98 58.54 59.67 0 +1.69(+2.91%)
Jan 15, 2009 57.20 58.59 56.55 57.98 12,166,220 +0.65(+1.13%)
Jan 14, 2009 58.51 58.62 56.41 57.33 15,340,842 -1.99(-3.35%)
Jan 13, 2009 60.31 60.80 58.82 59.32 9,082,605 -0.84(-1.40%)
Jan 12, 2009 60.10 61.23 59.75 60.16 8,682,861 +0.09(+0.15%)
Jan 09, 2009 60.71 60.95 59.85 60.07 7,150,697 -0.45(-0.74%)
Jan 08, 2009 60.83 60.83 59.70 60.52 9,382,296 -0.72(-1.18%)
Jan 07, 2009 61.93 62.57 60.84 61.24 7,910,335 -0.90(-1.45%)
Jan 06, 2009 63.99 64.46 61.83 62.14 10,856,720 -1.42(-2.23%)
Jan 05, 2009 63.26 63.84 62.89 63.56 7,692,861 -0.19(-0.30%)
Jan 02, 2009 62.38 64.13 62.20 63.75 0 +1.56(+2.51%)
Jan 01, 2009 61.64 62.39 61.32 62.19 0 +0.00(+0.00%)
Dec 31, 2008 61.64 62.39 61.32 62.19 6,230,469 +0.45(+0.73%)
Dec 30, 2008 60.87 61.75 60.40 61.74 5,800,990 +1.36(+2.25%)
Dec 29, 2008 60.99 61.37 59.79 60.38 5,786,129 -0.68(-1.11%)
Dec 26, 2008 61.50 61.57 60.83 61.06 2,410,013 -0.22(-0.36%)
Dec 24, 2008 61.23 61.66 60.75 61.28 2,579,270 +0.63(+1.04%)
Dec 23, 2008 61.58 62.18 60.51 60.65 7,178,563 -0.75(-1.22%)
Dec 22, 2008 60.32 61.40 60.07 61.40 9,065,130 +1.08(+1.79%)
Dec 19, 2008 61.78 62.17 60.16 60.32 15,966,536 -0.97(-1.58%)
Dec 18, 2008 63.02 63.02 60.90 61.29 11,393,573 -1.34(-2.14%)
Dec 17, 2008 62.61 63.59 62.18 62.63 10,958,234 -0.29(-0.46%)
Dec 16, 2008 61.14 63.00 60.91 62.92 13,487,729 +2.23(+3.67%)
Dec 15, 2008 60.69 61.23 60.00 60.69 7,964,629 +0.10(+0.17%)
Dec 12, 2008 59.62 61.18 59.52 60.59 9,827,740 -0.28(-0.46%)
Dec 11, 2008 61.10 62.45 60.62 60.87 11,650,235 -0.79(-1.28%)
Dec 10, 2008 60.22 61.93 59.76 61.66 11,411,036 +1.98(+3.32%)
Dec 09, 2008 60.62 60.97 59.03 59.68 13,459,494 -1.24(-2.04%)
Dec 08, 2008 63.35 63.99 60.40 60.92 16,958,640 -1.80(-2.87%)
Dec 05, 2008 60.10 62.86 58.55 62.72 17,843,616 +1.88(+3.09%)
Dec 04, 2008 59.24 62.08 58.77 60.84 16,996,102 +1.29(+2.17%)
Dec 03, 2008 57.53 59.83 56.50 59.55 13,454,293 +2.50(+4.38%)
Dec 02, 2008 56.87 57.75 55.44 57.05 10,215,791 +0.88(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.