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 (%)
Jun 30, 2009 38.58 39.15 38.52 38.71 10,892,180 +0.18(+0.45%)
Jun 29, 2009 38.51 38.62 38.11 38.54 9,863,087 +0.15(+0.40%)
Jun 26, 2009 38.64 38.65 38.21 38.38 12,170,328 -0.31(-0.80%)
Jun 25, 2009 38.30 38.85 38.15 38.69 11,644,846 +0.78(+2.06%)
Jun 24, 2009 38.43 38.45 37.74 37.91 10,837,219 -0.31(-0.81%)
Jun 23, 2009 38.75 38.79 38.14 38.22 10,884,328 -0.30(-0.77%)
Jun 22, 2009 38.92 39.07 38.47 38.52 11,362,338 -0.65(-1.67%)
Jun 19, 2009 39.33 39.61 39.06 39.17 14,264,669 +0.01(+0.02%)
Jun 18, 2009 38.75 39.61 38.52 39.16 10,312,716 +0.53(+1.38%)
Jun 17, 2009 38.52 39.14 38.52 38.63 10,717,137 +0.20(+0.53%)
Jun 16, 2009 38.91 38.99 38.26 38.43 12,941,083 -0.48(-1.23%)
Jun 15, 2009 39.12 39.16 38.54 38.91 11,194,660 -0.39(-0.99%)
Jun 12, 2009 38.87 39.38 38.72 39.30 10,489,150 +0.46(+1.20%)
Jun 11, 2009 39.27 39.53 38.81 38.83 13,846,525 -0.46(-1.18%)
Jun 10, 2009 40.13 40.15 38.97 39.30 14,850,210 -0.48(-1.22%)
Jun 09, 2009 39.74 40.10 39.56 39.78 11,802,045 +0.24(+0.61%)
Jun 08, 2009 39.39 39.85 39.06 39.54 21,913,614 -0.77(-1.92%)
Jun 05, 2009 40.67 40.73 39.96 40.31 15,274,901 -0.25(-0.61%)
Jun 04, 2009 40.84 40.84 40.27 40.56 15,202,430 -0.51(-1.23%)
Jun 03, 2009 40.30 41.08 40.23 41.07 15,480,941 +0.41(+1.01%)
Jun 02, 2009 40.11 40.92 40.05 40.66 13,858,529 +0.36(+0.89%)
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.