McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.07 37.33 36.15 37.10 17,430,066 +0.04(+0.10%)
Oct 30, 2008 37.76 38.11 36.41 37.06 17,360,604 +0.44(+1.21%)
Oct 29, 2008 36.26 38.39 35.87 36.62 27,868,702 +0.36(+0.99%)
Oct 28, 2008 33.79 36.33 33.45 36.26 21,106,820 +3.11(+9.39%)
Oct 27, 2008 34.24 34.78 33.07 33.15 18,854,286 -0.83(-2.45%)
Oct 24, 2008 33.57 34.94 33.11 33.98 20,980,128 -1.61(-4.53%)
Oct 23, 2008 35.47 36.06 33.67 35.60 20,855,836 +0.90(+2.58%)
Oct 22, 2008 35.33 35.98 34.33 34.70 28,028,260 -0.61(-1.72%)
Oct 21, 2008 36.12 37.09 35.07 35.31 16,895,530 -1.10(-3.01%)
Oct 20, 2008 35.14 36.42 34.76 36.40 13,867,253 +1.95(+5.65%)
Oct 17, 2008 34.26 35.95 33.69 34.46 18,071,298 -0.42(-1.21%)
Oct 16, 2008 33.32 35.40 32.53 34.88 26,970,298 +1.86(+5.64%)
Oct 15, 2008 35.21 35.92 32.87 33.01 20,415,916 -2.86(-7.98%)
Oct 14, 2008 37.99 38.32 34.99 35.88 27,152,042 -0.79(-2.15%)
Oct 13, 2008 35.43 36.90 35.06 36.66 22,629,070 +2.50(+7.31%)
Oct 10, 2008 32.05 37.00 29.33 34.17 0 +0.81(+2.44%)
Oct 09, 2008 35.22 35.68 33.35 33.35 26,887,446 -0.85(-2.49%)
Oct 08, 2008 34.11 35.76 34.10 34.21 32,384,114 -1.00(-2.84%)
Oct 07, 2008 37.75 37.75 35.02 35.20 23,959,242 -1.40(-3.81%)
Oct 06, 2008 37.78 38.32 35.51 36.60 25,104,990 -1.97(-5.11%)
Oct 03, 2008 40.28 40.32 38.44 38.57 0 -1.06(-2.67%)
Oct 02, 2008 40.76 40.92 39.18 39.63 17,028,014 -1.14(-2.80%)
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.