McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 35.36 35.64 35.36 35.50 10,137,591 +0.18(+0.52%)
Mar 28, 2008 35.44 35.60 35.15 35.31 7,508,346 +0.02(+0.05%)
Mar 27, 2008 35.53 35.78 35.27 35.29 12,881,467 -0.10(-0.27%)
Mar 26, 2008 35.53 35.83 35.13 35.39 8,234,306 -0.38(-1.07%)
Mar 25, 2008 35.43 35.97 35.23 35.77 11,873,924 +0.27(+0.77%)
Mar 24, 2008 34.74 35.64 34.62 35.50 12,371,477 +0.86(+2.48%)
Mar 21, 2008 34.34 34.85 34.15 34.64 20,543,962 +0.00(+0.00%)
Mar 20, 2008 34.34 34.85 34.15 34.64 20,543,804 +0.48(+1.42%)
Mar 19, 2008 35.01 35.32 34.11 34.15 13,732,777 -0.76(-2.17%)
Mar 18, 2008 34.91 35.31 34.38 34.91 16,365,597 +0.36(+1.05%)
Mar 17, 2008 33.97 34.88 33.74 34.55 16,545,799 -0.32(-0.91%)
Mar 14, 2008 35.12 35.12 34.21 34.87 16,143,714 -0.07(-0.20%)
Mar 13, 2008 33.99 35.08 33.99 34.94 18,812,462 +0.76(+2.22%)
Mar 12, 2008 34.67 34.77 34.11 34.18 11,639,074 -0.35(-1.01%)
Mar 11, 2008 34.88 34.88 34.02 34.53 14,660,350 +0.29(+0.84%)
Mar 10, 2008 34.78 34.83 33.69 34.24 27,652,580 +0.97(+2.93%)
Mar 07, 2008 33.45 33.59 33.10 33.27 12,657,537 -0.49(-1.45%)
Mar 06, 2008 34.14 34.50 33.75 33.76 10,253,781 -0.57(-1.67%)
Mar 05, 2008 34.26 34.48 33.90 34.33 11,141,170 +0.20(+0.58%)
Mar 04, 2008 33.67 34.13 33.49 34.13 12,394,765 +0.30(+0.88%)
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.