FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
213.72 USD  -0.49 (-0.23%)
Official Closing Price  /  Updated: 5:01 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 58.50 58.73 57.37 58.02 0 -0.12(-0.21%)
Jan 29, 2009 58.78 59.06 58.02 58.14 9,559,349 -1.06(-1.79%)
Jan 28, 2009 59.70 59.70 58.31 59.20 11,110,682 +0.68(+1.16%)
Jan 27, 2009 58.80 59.22 58.30 58.52 9,992,791 +0.12(+0.21%)
Jan 26, 2009 57.23 58.67 56.45 58.40 14,120,717 +0.38(+0.65%)
Jan 23, 2009 57.24 58.72 56.75 58.02 10,270,643 -0.70(-1.19%)
Jan 22, 2009 58.07 59.47 57.69 58.72 10,969,361 +0.02(+0.03%)
Jan 21, 2009 57.98 58.94 57.16 58.70 10,261,394 +1.63(+2.86%)
Jan 20, 2009 59.59 59.80 56.91 57.07 11,930,221 -2.60(-4.36%)
Jan 16, 2009 58.74 59.98 58.54 59.67 0 +1.69(+2.91%)
Jan 15, 2009 57.20 58.59 56.55 57.98 12,166,220 +0.65(+1.13%)
Jan 14, 2009 58.51 58.62 56.41 57.33 15,340,842 -1.99(-3.35%)
Jan 13, 2009 60.31 60.80 58.82 59.32 9,082,605 -0.84(-1.40%)
Jan 12, 2009 60.10 61.23 59.75 60.16 8,682,861 +0.09(+0.15%)
Jan 09, 2009 60.71 60.95 59.85 60.07 7,150,697 -0.45(-0.74%)
Jan 08, 2009 60.83 60.83 59.70 60.52 9,382,296 -0.72(-1.18%)
Jan 07, 2009 61.93 62.57 60.84 61.24 7,910,335 -0.90(-1.45%)
Jan 06, 2009 63.99 64.46 61.83 62.14 10,856,720 -1.42(-2.23%)
Jan 05, 2009 63.26 63.84 62.89 63.56 7,692,861 -0.19(-0.30%)
Jan 02, 2009 62.38 64.13 62.20 63.75 0 +1.56(+2.51%)
Jan 01, 2009 61.64 62.39 61.32 62.19 0 +0.00(+0.00%)
Dec 31, 2008 61.64 62.39 61.32 62.19 6,230,469 +0.45(+0.73%)
Dec 30, 2008 60.87 61.75 60.40 61.74 5,800,990 +1.36(+2.25%)
Dec 29, 2008 60.99 61.37 59.79 60.38 5,786,129 -0.68(-1.11%)
Dec 26, 2008 61.50 61.57 60.83 61.06 2,410,013 -0.22(-0.36%)
Dec 24, 2008 61.23 61.66 60.75 61.28 2,579,270 +0.63(+1.04%)
Dec 23, 2008 61.58 62.18 60.51 60.65 7,178,563 -0.75(-1.22%)
Dec 22, 2008 60.32 61.40 60.07 61.40 9,065,130 +1.08(+1.79%)
Dec 19, 2008 61.78 62.17 60.16 60.32 15,966,536 -0.97(-1.58%)
Dec 18, 2008 63.02 63.02 60.90 61.29 11,393,573 -1.34(-2.14%)
Dec 17, 2008 62.61 63.59 62.18 62.63 10,958,234 -0.29(-0.46%)
Dec 16, 2008 61.14 63.00 60.91 62.92 13,487,729 +2.23(+3.67%)
Dec 15, 2008 60.69 61.23 60.00 60.69 7,964,629 +0.10(+0.17%)
Dec 12, 2008 59.62 61.18 59.52 60.59 9,827,740 -0.28(-0.46%)
Dec 11, 2008 61.10 62.45 60.62 60.87 11,650,235 -0.79(-1.28%)
Dec 10, 2008 60.22 61.93 59.76 61.66 11,411,036 +1.98(+3.32%)
Dec 09, 2008 60.62 60.97 59.03 59.68 13,459,494 -1.24(-2.04%)
Dec 08, 2008 63.35 63.99 60.40 60.92 16,958,640 -1.80(-2.87%)
Dec 05, 2008 60.10 62.86 58.55 62.72 17,843,616 +1.88(+3.09%)
Dec 04, 2008 59.24 62.08 58.77 60.84 16,996,102 +1.29(+2.17%)
Dec 03, 2008 57.53 59.83 56.50 59.55 13,454,293 +2.50(+4.38%)
Dec 02, 2008 56.87 57.75 55.44 57.05 10,215,791 +0.88(+1.57%)
Dec 01, 2008 58.07 58.74 55.99 56.17 11,077,018 -2.58(-4.39%)
Nov 28, 2008 57.63 58.98 57.06 58.75 3,916,426 +0.85(+1.47%)
Nov 26, 2008 55.66 58.05 55.30 57.90 9,378,793 +1.09(+1.92%)
Nov 25, 2008 56.50 57.11 54.83 56.81 14,759,279 +1.30(+2.34%)
Nov 24, 2008 55.54 56.50 55.00 55.51 13,472,888 +0.36(+0.65%)
Nov 21, 2008 53.68 55.21 51.15 55.15 20,693,646 +2.24(+4.23%)
Nov 20, 2008 54.73 56.30 52.58 52.91 15,883,119 -2.53(-4.56%)
Nov 19, 2008 56.25 57.94 55.26 55.44 16,144,701 -1.07(-1.89%)
Nov 18, 2008 55.02 57.23 54.80 56.51 12,905,213 +0.90(+1.62%)
Nov 17, 2008 55.90 57.11 55.50 55.61 11,275,709 -0.52(-0.93%)
Nov 14, 2008 55.33 58.30 54.63 56.13 0 -0.12(-0.21%)
Nov 13, 2008 54.15 56.30 52.00 56.25 15,680,613 +2.23(+4.13%)
Nov 12, 2008 55.41 56.25 53.75 54.02 10,940,556 -2.27(-4.03%)
Nov 11, 2008 56.42 57.01 55.62 56.29 9,075,985 -0.19(-0.34%)
Nov 10, 2008 57.15 58.10 55.90 56.48 8,925,094 +1.01(+1.82%)
Nov 07, 2008 53.93 55.85 53.93 55.47 0 +1.30(+2.40%)
Nov 06, 2008 55.50 56.85 53.44 54.17 11,095,805 -1.83(-3.27%)
Nov 05, 2008 57.52 58.06 55.75 56.00 8,465,558 -1.78(-3.08%)
Nov 04, 2008 57.77 58.24 56.39 57.78 10,603,328 +0.75(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.