FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
220.71 USD  +2.24 (+1.03%)
Official Closing Price  /  Updated: 7:32 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 54.71 55.24 53.10 53.29 11,156,800 -1.12(-2.06%)
Apr 29, 2009 55.09 55.18 54.20 54.41 8,887,994 -0.12(-0.22%)
Apr 28, 2009 54.05 55.33 54.00 54.53 7,437,860 +0.04(+0.07%)
Apr 27, 2009 53.90 54.89 53.77 54.49 8,145,698 +0.18(+0.33%)
Apr 24, 2009 55.17 55.45 54.05 54.31 9,942,543 -0.99(-1.79%)
Apr 23, 2009 54.75 55.50 54.01 55.30 9,877,376 +1.05(+1.94%)
Apr 22, 2009 55.78 56.51 54.20 54.25 12,700,432 -1.31(-2.36%)
Apr 21, 2009 55.55 56.15 54.95 55.56 8,925,835 +0.23(+0.42%)
Apr 20, 2009 55.51 55.79 55.14 55.33 7,181,763 -0.76(-1.35%)
Apr 17, 2009 55.09 56.41 54.80 56.09 11,687,831 +1.39(+2.54%)
Apr 16, 2009 54.15 54.85 53.80 54.70 8,563,458 +0.75(+1.39%)
Apr 15, 2009 54.05 54.17 53.03 53.95 12,180,290 -0.87(-1.59%)
Apr 14, 2009 55.80 55.90 54.52 54.82 8,601,163 -1.29(-2.30%)
Apr 13, 2009 56.34 56.66 55.90 56.11 5,506,396 -0.56(-0.99%)
Apr 09, 2009 56.29 57.27 56.16 56.67 7,291,902 +1.11(+2.00%)
Apr 08, 2009 55.46 55.83 55.05 55.56 5,825,725 +0.16(+0.29%)
Apr 07, 2009 55.64 55.77 54.60 55.40 7,128,844 -0.54(-0.97%)
Apr 06, 2009 56.47 56.61 55.60 55.94 6,494,786 -0.70(-1.24%)
Apr 03, 2009 56.20 56.64 55.56 56.64 7,175,617 +0.29(+0.51%)
Apr 02, 2009 55.94 57.06 55.63 56.35 8,797,567 +1.11(+2.01%)
Apr 01, 2009 54.30 55.33 53.87 55.24 8,279,113 +0.67(+1.23%)
Mar 31, 2009 54.30 55.35 54.27 54.57 9,044,456 +0.65(+1.21%)
Mar 30, 2009 54.00 54.17 53.03 53.92 8,702,772 -2.14(-3.82%)
Mar 26, 2009 55.49 56.09 54.78 56.06 11,095,630 +1.05(+1.91%)
Mar 25, 2009 54.06 55.04 53.25 55.01 10,879,842 +1.45(+2.71%)
Mar 24, 2009 55.00 55.00 53.38 53.56 9,836,047 -1.60(-2.90%)
Mar 23, 2009 53.60 55.17 53.55 55.16 10,847,352 +1.96(+3.68%)
Mar 20, 2009 54.48 55.23 52.94 53.20 13,797,331 -1.51(-2.76%)
Mar 19, 2009 55.58 55.84 54.30 54.71 10,355,427 -0.71(-1.28%)
Mar 18, 2009 53.44 55.55 53.42 55.42 12,896,909 +1.78(+3.32%)
Mar 17, 2009 51.70 53.70 51.38 53.64 13,657,496 +1.95(+3.77%)
Mar 16, 2009 52.65 52.93 51.55 51.69 9,883,311 -0.69(-1.32%)
Mar 13, 2009 52.67 52.97 51.87 52.38 0 +0.21(+0.40%)
Mar 12, 2009 51.39 52.43 50.51 52.17 15,302,128 +1.14(+2.23%)
Mar 11, 2009 52.51 52.94 50.69 51.03 16,625,114 -1.44(-2.74%)
Mar 10, 2009 52.83 53.50 52.07 52.47 17,335,112 +0.15(+0.29%)
Mar 09, 2009 51.69 53.46 51.31 52.32 17,924,428 +0.20(+0.38%)
Mar 06, 2009 51.24 52.19 50.90 52.12 0 +1.26(+2.48%)
Mar 05, 2009 52.36 52.50 50.44 50.86 15,555,342 -2.29(-4.31%)
Mar 04, 2009 53.10 53.70 52.29 53.15 11,619,103 +1.28(+2.47%)
Mar 02, 2009 51.80 52.63 51.28 51.87 13,245,487 -0.38(-0.73%)
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%)
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.