McDonald's Corp (NY: MCD )

292.95 +0.92 (+0.32%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.68 38.23 37.62 37.80 11,154,835 +0.17(+0.45%)
Jun 29, 2009 37.60 37.71 37.22 37.63 10,100,926 +0.15(+0.40%)
Jun 26, 2009 37.73 37.74 37.31 37.48 12,463,804 -0.30(-0.80%)
Jun 25, 2009 37.40 37.94 37.25 37.78 11,925,651 +0.76(+2.06%)
Jun 24, 2009 37.52 37.54 36.85 37.02 11,098,549 -0.30(-0.81%)
Jun 23, 2009 37.83 37.88 37.24 37.32 11,146,794 -0.29(-0.77%)
Jun 22, 2009 38.00 38.15 37.56 37.61 11,636,331 -0.64(-1.67%)
Jun 19, 2009 38.41 38.68 38.14 38.25 14,608,649 +0.01(+0.02%)
Jun 18, 2009 37.84 38.68 37.62 38.24 10,561,398 +0.52(+1.38%)
Jun 17, 2009 37.62 38.21 37.62 37.72 10,975,571 +0.20(+0.53%)
Jun 16, 2009 37.99 38.08 37.36 37.52 13,253,145 -0.47(-1.23%)
Jun 15, 2009 38.20 38.23 37.64 37.99 11,464,609 -0.38(-0.99%)
Jun 12, 2009 37.95 38.45 37.81 38.37 10,742,087 +0.45(+1.20%)
Jun 11, 2009 38.35 38.60 37.89 37.92 14,180,421 -0.45(-1.18%)
Jun 10, 2009 39.19 39.20 38.05 38.37 15,208,309 -0.47(-1.22%)
Jun 09, 2009 38.81 39.16 38.63 38.85 12,086,640 +0.24(+0.61%)
Jun 08, 2009 38.46 38.91 38.14 38.61 22,442,040 -0.76(-1.92%)
Jun 05, 2009 39.71 39.77 39.02 39.37 15,643,241 -0.24(-0.61%)
Jun 04, 2009 39.88 39.88 39.32 39.61 15,569,022 -0.16(-0.41%)
Jun 03, 2009 39.03 39.79 38.96 39.77 15,985,302 +0.40(+1.01%)
Jun 02, 2009 38.85 39.63 38.79 39.38 14,310,033 +0.35(+0.89%)
Jun 01, 2009 38.59 39.12 38.42 39.03 11,878,157 +0.56(+1.46%)
May 29, 2009 38.01 38.49 37.63 38.47 12,359,782 +0.56(+1.48%)
May 28, 2009 37.75 38.21 37.43 37.91 12,884,585 +0.20(+0.54%)
May 27, 2009 38.27 38.44 37.67 37.71 16,001,328 -0.67(-1.73%)
May 26, 2009 37.15 38.42 37.03 38.37 18,794,184 +1.15(+3.08%)
May 22, 2009 36.47 37.62 36.32 37.22 16,449,554 +0.91(+2.50%)
May 21, 2009 36.31 36.68 36.01 36.32 15,740,062 -0.37(-1.00%)
May 20, 2009 35.98 37.16 35.89 36.68 23,380,188 +1.55(+4.42%)
May 19, 2009 35.44 35.51 35.03 35.13 9,704,718 -0.22(-0.61%)
May 18, 2009 34.90 35.39 34.59 35.35 12,651,924 +0.48(+1.38%)
May 15, 2009 34.87 35.57 34.59 34.86 12,678,118 -0.07(-0.21%)
May 14, 2009 34.80 35.29 34.72 34.93 12,612,011 +0.05(+0.15%)
May 13, 2009 34.90 35.16 34.65 34.88 13,290,165 -0.31(-0.89%)
May 12, 2009 35.70 35.74 34.73 35.20 12,983,362 -0.28(-0.79%)
May 11, 2009 35.76 35.76 35.24 35.48 14,820,058 -0.34(-0.95%)
May 08, 2009 35.93 36.16 35.55 35.81 20,921,964 +1.13(+3.27%)
May 07, 2009 35.23 35.46 34.52 34.68 17,216,130 -0.33(-0.95%)
May 06, 2009 34.92 35.61 34.82 35.01 18,906,194 +0.35(+1.00%)
May 05, 2009 34.56 34.98 34.54 34.67 18,986,808 +0.25(+0.74%)
May 04, 2009 34.49 35.20 34.24 34.41 19,917,190 +0.24(+0.71%)
May 01, 2009 34.70 34.70 33.75 34.17 17,120,966 -0.58(-1.67%)
Apr 30, 2009 35.68 36.02 34.63 34.75 17,108,334 -0.73(-2.06%)
Apr 29, 2009 35.93 35.98 35.35 35.48 13,629,246 -0.08(-0.22%)
Apr 28, 2009 35.25 36.08 35.21 35.56 11,405,546 +0.03(+0.07%)
Apr 27, 2009 35.15 35.80 35.06 35.53 12,490,976 +0.12(+0.33%)
Apr 24, 2009 35.98 36.16 35.25 35.42 15,246,338 -0.65(-1.79%)
Apr 23, 2009 35.70 36.19 35.22 36.06 15,146,408 +0.68(+1.94%)
Apr 22, 2009 36.38 36.85 35.35 35.38 19,475,408 -0.85(-2.36%)
Apr 21, 2009 36.23 36.62 35.83 36.23 13,687,273 +0.15(+0.42%)
Apr 20, 2009 36.20 36.38 35.96 36.08 11,012,835 -0.50(-1.35%)
Apr 17, 2009 35.93 36.79 35.74 36.58 17,922,640 +0.91(+2.54%)
Apr 16, 2009 35.31 35.77 35.08 35.67 13,131,588 +0.49(+1.39%)
Apr 15, 2009 35.25 35.33 34.58 35.18 18,677,800 -0.57(-1.59%)
Apr 14, 2009 36.39 36.45 35.55 35.75 13,189,407 -0.84(-2.30%)
Apr 13, 2009 36.74 36.95 36.45 36.59 8,443,753 -0.37(-0.99%)
Apr 09, 2009 36.71 37.35 36.62 36.96 11,181,727 +0.72(+2.00%)
Apr 08, 2009 36.17 36.41 35.90 36.23 8,933,426 +0.10(+0.29%)
Apr 07, 2009 36.28 36.37 35.61 36.13 10,931,687 -0.35(-0.97%)
Apr 06, 2009 36.83 36.92 36.26 36.48 9,959,394 -0.46(-1.24%)
Apr 03, 2009 36.65 36.94 36.23 36.94 11,003,411 +0.19(+0.51%)
Apr 02, 2009 36.48 37.21 36.28 36.75 13,490,581 +0.72(+2.01%)
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.