McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.79 46.31 45.71 45.79 10,462,474 -0.23(-0.49%)
May 27, 2010 45.48 46.02 45.21 46.02 14,205,554 +1.19(+2.66%)
May 26, 2010 46.10 46.22 44.82 44.83 3,500 -1.24(-2.70%)
May 25, 2010 45.22 46.07 44.96 46.07 2,208 +0.12(+0.27%)
May 24, 2010 46.07 46.52 45.68 45.95 9,919,842 -0.14(-0.29%)
May 21, 2010 45.55 46.21 44.51 46.08 18,576,462 +0.14(+0.30%)
May 20, 2010 46.18 46.64 45.93 45.95 12,429 -1.18(-2.51%)
May 19, 2010 47.31 47.50 46.79 47.13 11,506,996 -0.42(-0.89%)
May 18, 2010 47.90 48.09 47.43 47.55 1,977 -0.08(-0.17%)
May 17, 2010 47.41 47.71 47.10 47.63 10,996,976 +0.37(+0.79%)
May 14, 2010 47.26 47.84 46.93 47.26 13,418,217 -0.62(-1.29%)
May 13, 2010 48.02 48.42 47.84 47.88 8,438,097 -0.12(-0.24%)
May 12, 2010 48.03 48.18 47.64 47.99 8,327,907 +0.13(+0.27%)
May 11, 2010 48.23 48.28 47.81 47.86 9,880,564 -0.07(-0.14%)
May 10, 2010 48.04 48.15 47.71 47.93 16,055,568 +1.75(+3.78%)
May 07, 2010 46.87 47.08 45.78 46.19 22,508,670 -2.25(-4.64%)
May 06, 2010 47.84 48.55 45.83 48.43 935 +0.54(+1.12%)
May 05, 2010 47.69 48.26 47.63 47.90 14,103,480 -0.07(-0.16%)
May 04, 2010 48.32 48.42 47.74 47.97 47,439 -0.53(-1.09%)
May 03, 2010 48.13 48.79 47.98 48.50 8,821,379 +0.56(+1.18%)
Apr 30, 2010 48.58 48.70 47.80 47.94 10,258,525 -0.63(-1.30%)
Apr 29, 2010 47.93 48.69 47.93 48.57 10,833,968 +0.80(+1.68%)
Apr 28, 2010 47.86 48.03 47.37 47.77 11,175,682 -0.13(-0.27%)
Apr 27, 2010 48.02 48.44 47.81 47.90 12,007,645 -0.33(-0.69%)
Apr 26, 2010 48.42 48.50 48.03 48.23 8,887,660 -0.09(-0.18%)
Apr 23, 2010 48.37 48.45 48.05 48.32 8,722,867 +0.08(+0.17%)
Apr 22, 2010 47.71 48.54 47.62 48.24 10,513,317 +0.45(+0.95%)
Apr 21, 2010 47.78 48.34 47.57 47.78 75,294 +0.01(+0.03%)
Apr 20, 2010 47.52 47.94 47.50 47.77 11,853 +0.29(+0.60%)
Apr 19, 2010 46.86 47.52 46.85 47.48 10,540,206 +0.60(+1.29%)
Apr 16, 2010 46.93 47.05 46.40 46.88 11,598,484 -0.09(-0.19%)
Apr 15, 2010 47.07 47.19 46.84 46.97 7,019,804 -0.18(-0.37%)
Apr 14, 2010 46.98 47.22 46.89 47.14 9,119,457 +0.34(+0.73%)
Apr 13, 2010 46.64 46.89 46.39 46.80 8,315,984 +0.26(+0.57%)
Apr 12, 2010 46.70 46.76 46.43 46.54 5,926,973 -0.10(-0.22%)
Apr 09, 2010 46.63 46.70 46.27 46.64 8,280,287 -0.05(-0.12%)
Apr 08, 2010 46.11 46.88 46.09 46.69 10,515,414 +0.72(+1.57%)
Apr 07, 2010 46.04 46.27 45.68 45.97 9,753,686 -0.07(-0.16%)
Apr 06, 2010 46.02 46.15 45.94 46.05 4,886,264 -0.23(-0.50%)
Apr 05, 2010 46.02 46.31 46.02 46.28 7,178,871 +0.39(+0.84%)
Apr 01, 2010 45.54 45.89 45.89 45.89 8,061,000 +0.58(+1.29%)
Mar 31, 2010 45.60 45.76 45.25 45.31 8,490,014 -0.35(-0.77%)
Mar 30, 2010 45.57 45.83 45.45 45.66 7,500,314 +0.12(+0.25%)
Mar 29, 2010 45.81 45.83 45.22 45.55 9,604,747 -0.13(-0.28%)
Mar 26, 2010 45.56 45.81 45.45 45.68 8,811,730 +0.24(+0.54%)
Mar 25, 2010 45.59 45.80 45.39 45.43 8,401,670 +0.07(+0.15%)
Mar 24, 2010 45.49 45.63 45.21 45.36 9,370,812 -0.37(-0.82%)
Mar 23, 2010 45.59 45.74 45.38 45.74 11,865,304 +0.23(+0.51%)
Mar 22, 2010 44.87 45.67 44.75 45.51 10,876,712 +0.33(+0.72%)
Mar 19, 2010 45.42 45.44 44.82 45.18 15,064,248 -0.10(-0.23%)
Mar 18, 2010 45.14 45.32 45.06 45.28 9,139,587 +0.20(+0.45%)
Mar 17, 2010 44.98 45.12 44.73 45.08 7,095,859 +0.21(+0.47%)
Mar 16, 2010 44.97 44.98 44.68 44.87 8,401,722 +0.09(+0.21%)
Mar 15, 2010 44.65 44.83 44.64 44.77 8,415,737 +0.27(+0.61%)
Mar 12, 2010 44.45 44.81 44.39 44.50 9,721,195 +0.22(+0.49%)
Mar 11, 2010 44.01 44.28 43.92 44.28 6,406,339 +0.18(+0.42%)
Mar 10, 2010 44.15 44.30 43.96 44.10 10,160,723 -0.11(-0.25%)
Mar 09, 2010 44.13 44.48 44.03 44.21 10,494,570 -0.01(-0.03%)
Mar 08, 2010 43.74 44.51 43.62 44.22 17,413,926 +0.98(+2.28%)
Mar 05, 2010 43.27 43.30 42.95 43.24 12,008,537 +0.16(+0.38%)
Mar 04, 2010 43.21 43.32 42.99 43.08 8,773,686 -0.14(-0.31%)
Mar 03, 2010 43.63 43.69 43.09 43.21 9,418,496 -0.30(-0.69%)
Mar 02, 2010 43.75 43.75 43.40 43.51 9,235,295 +0.06(+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.