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 (%)
Jan 30, 2009 37.80 37.95 37.07 37.49 0 -0.08(-0.21%)
Jan 29, 2009 37.98 38.16 37.49 37.57 14,794,986 -0.68(-1.79%)
Jan 28, 2009 38.57 38.57 37.68 38.25 17,195,982 +0.44(+1.16%)
Jan 27, 2009 37.99 38.26 37.67 37.81 15,465,824 +0.08(+0.21%)
Jan 26, 2009 36.98 37.90 36.47 37.73 21,854,606 +0.25(+0.66%)
Jan 23, 2009 36.98 37.94 36.67 37.49 15,895,855 -0.45(-1.19%)
Jan 22, 2009 37.52 38.42 37.27 37.94 16,977,260 +0.01(+0.03%)
Jan 21, 2009 37.46 38.08 36.93 37.93 15,881,540 +1.05(+2.86%)
Jan 20, 2009 38.50 38.64 36.77 36.87 18,464,380 -1.68(-4.36%)
Jan 16, 2009 37.95 38.75 37.82 38.55 0 +1.09(+2.91%)
Jan 15, 2009 36.96 37.86 36.54 37.46 18,829,636 +0.42(+1.13%)
Jan 14, 2009 37.80 37.88 36.45 37.04 23,742,992 -1.29(-3.35%)
Jan 13, 2009 38.97 39.28 38.00 38.33 14,057,130 -0.54(-1.40%)
Jan 12, 2009 38.83 39.56 38.61 38.87 13,438,447 +0.06(+0.15%)
Jan 09, 2009 39.23 39.38 38.67 38.81 11,067,120 -0.29(-0.74%)
Jan 08, 2009 39.30 39.30 38.57 39.10 14,520,962 -0.47(-1.18%)
Jan 07, 2009 40.01 40.43 39.31 39.57 12,242,810 -0.58(-1.45%)
Jan 06, 2009 41.35 41.65 39.95 40.15 16,802,924 -0.92(-2.23%)
Jan 05, 2009 40.87 41.25 40.63 41.07 11,906,226 -0.12(-0.30%)
Jan 02, 2009 40.30 41.44 40.19 41.19 0 +1.01(+2.51%)
Jan 01, 2009 39.83 40.31 39.62 40.18 0 +0.00(+0.00%)
Dec 31, 2008 39.83 40.31 39.62 40.18 9,642,885 +0.29(+0.73%)
Dec 30, 2008 39.33 39.90 39.03 39.89 8,978,181 +0.88(+2.25%)
Dec 29, 2008 39.41 39.65 38.63 39.01 8,955,181 -0.44(-1.11%)
Dec 26, 2008 39.74 39.78 39.30 39.45 3,729,972 -0.14(-0.36%)
Dec 24, 2008 39.56 39.84 39.25 39.59 3,991,931 +0.41(+1.04%)
Dec 23, 2008 39.79 40.18 39.10 39.19 11,110,248 -0.48(-1.22%)
Dec 22, 2008 38.97 39.67 38.81 39.67 14,030,084 +0.70(+1.79%)
Dec 19, 2008 39.92 40.17 38.87 38.97 24,711,378 -0.63(-1.58%)
Dec 18, 2008 40.72 40.72 39.35 39.60 17,633,812 -0.87(-2.14%)
Dec 17, 2008 40.45 41.09 40.18 40.47 16,960,038 -0.19(-0.46%)
Dec 16, 2008 39.50 40.71 39.36 40.65 20,874,932 +1.44(+3.67%)
Dec 15, 2008 39.21 39.56 38.77 39.21 12,326,841 +0.06(+0.17%)
Dec 12, 2008 38.52 39.53 38.46 39.15 15,210,374 -0.18(-0.46%)
Dec 11, 2008 39.48 40.35 39.17 39.33 18,031,046 -0.51(-1.28%)
Dec 10, 2008 38.91 40.01 38.61 39.84 17,660,838 +1.28(+3.32%)
Dec 09, 2008 39.17 39.39 38.14 38.56 20,831,234 -0.80(-2.04%)
Dec 08, 2008 40.93 41.35 39.03 39.36 26,246,854 -1.16(-2.87%)
Dec 05, 2008 38.83 40.62 37.83 40.52 27,616,530 +1.21(+3.09%)
Dec 04, 2008 38.28 40.11 37.97 39.31 26,304,834 +0.83(+2.17%)
Dec 03, 2008 37.17 38.66 36.51 38.48 20,823,184 +1.62(+4.38%)
Dec 02, 2008 36.74 37.31 35.82 36.86 15,810,960 +0.57(+1.57%)
Dec 01, 2008 37.52 37.95 36.18 36.29 17,143,880 -1.67(-4.39%)
Nov 28, 2008 37.24 38.11 36.87 37.96 6,061,445 +0.55(+1.47%)
Nov 26, 2008 35.96 37.51 35.73 37.41 14,515,540 +1.03(+2.82%)
Nov 25, 2008 36.18 36.58 35.12 36.38 23,045,738 +0.83(+2.34%)
Nov 24, 2008 35.57 36.18 35.22 35.55 21,037,114 +0.23(+0.65%)
Nov 21, 2008 34.38 35.36 32.76 35.32 32,311,900 +1.43(+4.23%)
Nov 20, 2008 35.05 36.06 33.67 33.89 24,800,548 -1.62(-4.56%)
Nov 19, 2008 36.02 37.11 35.39 35.51 25,208,992 -0.69(-1.89%)
Nov 18, 2008 35.24 36.65 35.10 36.19 20,150,724 +0.58(+1.62%)
Nov 17, 2008 35.80 36.58 35.54 35.61 17,606,350 -0.33(-0.93%)
Nov 14, 2008 35.44 37.34 34.99 35.95 0 -0.08(-0.21%)
Nov 13, 2008 34.68 36.06 33.30 36.02 24,484,346 +1.43(+4.13%)
Nov 12, 2008 35.49 36.02 34.42 34.60 17,083,028 -1.45(-4.03%)
Nov 11, 2008 36.13 36.51 35.62 36.05 14,171,612 -0.12(-0.34%)
Nov 10, 2008 36.60 37.21 35.80 36.17 13,936,005 +0.65(+1.82%)
Nov 07, 2008 34.54 35.77 34.54 35.52 0 +0.83(+2.40%)
Nov 06, 2008 35.54 36.41 34.22 34.69 17,325,440 -1.17(-3.27%)
Nov 05, 2008 36.84 37.18 35.70 35.86 13,218,466 -1.14(-3.08%)
Nov 04, 2008 37.00 37.30 36.11 37.00 16,556,467 +0.48(+1.32%)
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.