McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.