McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 37.37 37.57 36.98 37.08 20,077,770 -0.36(-0.95%)
Jul 30, 2009 38.12 38.17 37.41 37.43 20,561,664 -0.55(-1.45%)
Jul 29, 2009 37.88 38.36 37.84 37.98 11,884,210 -0.04(-0.11%)
Jul 28, 2009 37.64 38.18 37.57 38.03 12,992,167 +0.41(+1.09%)
Jul 27, 2009 37.70 37.79 37.51 37.61 11,572,506 -0.15(-0.39%)
Jul 24, 2009 37.97 38.03 37.54 37.76 18,321,632 -0.01(-0.02%)
Jul 23, 2009 38.38 38.51 37.45 37.77 50,830,464 -1.84(-4.64%)
Jul 22, 2009 39.41 40.13 39.38 39.61 13,582,528 +0.13(+0.32%)
Jul 21, 2009 39.41 39.51 38.99 39.48 11,506,749 +0.24(+0.60%)
Jul 20, 2009 39.20 39.39 39.04 39.24 12,018,880 +0.30(+0.76%)
Jul 17, 2009 38.61 39.09 38.56 38.95 14,506,976 +0.42(+1.08%)
Jul 16, 2009 38.51 38.60 38.33 38.53 14,969,852 +0.09(+0.25%)
Jul 15, 2009 38.71 38.71 38.19 38.44 17,671,478 -0.26(-0.66%)
Jul 14, 2009 38.54 38.73 38.29 38.69 9,905,845 +0.13(+0.33%)
Jul 13, 2009 38.44 38.74 38.40 38.56 10,480,624 +0.15(+0.39%)
Jul 10, 2009 38.09 38.87 38.09 38.42 10,008,863 +0.19(+0.49%)
Jul 09, 2009 38.55 38.58 37.90 38.23 11,573,884 -0.18(-0.47%)
Jul 08, 2009 38.45 38.51 38.01 38.41 15,996,265 +0.16(+0.42%)
Jul 07, 2009 39.06 39.06 38.21 38.25 12,166,453 -0.80(-2.05%)
Jul 06, 2009 38.44 39.22 38.25 39.05 11,186,982 +0.36(+0.94%)
Jul 02, 2009 38.85 38.94 38.55 38.69 10,352,040 -0.52(-1.32%)
Jul 01, 2009 38.82 39.43 38.82 39.20 8,514,584 +0.49(+1.27%)
Jun 30, 2009 38.58 39.15 38.52 38.71 10,892,180 +0.18(+0.45%)
Jun 29, 2009 38.51 38.62 38.11 38.54 9,863,087 +0.15(+0.40%)
Jun 26, 2009 38.64 38.65 38.21 38.38 12,170,328 -0.31(-0.80%)
Jun 25, 2009 38.30 38.85 38.15 38.69 11,644,846 +0.78(+2.06%)
Jun 24, 2009 38.43 38.45 37.74 37.91 10,837,219 -0.31(-0.81%)
Jun 23, 2009 38.75 38.79 38.14 38.22 10,884,328 -0.30(-0.77%)
Jun 22, 2009 38.92 39.07 38.47 38.52 11,362,338 -0.65(-1.67%)
Jun 19, 2009 39.33 39.61 39.06 39.17 14,264,669 +0.01(+0.02%)
Jun 18, 2009 38.75 39.61 38.52 39.16 10,312,716 +0.53(+1.38%)
Jun 17, 2009 38.52 39.14 38.52 38.63 10,717,137 +0.20(+0.53%)
Jun 16, 2009 38.91 38.99 38.26 38.43 12,941,083 -0.48(-1.23%)
Jun 15, 2009 39.12 39.16 38.54 38.91 11,194,660 -0.39(-0.99%)
Jun 12, 2009 38.87 39.38 38.72 39.30 10,489,150 +0.46(+1.20%)
Jun 11, 2009 39.27 39.53 38.81 38.83 13,846,525 -0.46(-1.18%)
Jun 10, 2009 40.13 40.15 38.97 39.30 14,850,210 -0.48(-1.22%)
Jun 09, 2009 39.74 40.10 39.56 39.78 11,802,045 +0.24(+0.61%)
Jun 08, 2009 39.39 39.85 39.06 39.54 21,913,614 -0.77(-1.92%)
Jun 05, 2009 40.67 40.73 39.96 40.31 15,274,901 -0.25(-0.61%)
Jun 04, 2009 40.84 40.84 40.27 40.56 15,202,430 -0.51(-1.23%)
Jun 03, 2009 40.30 41.08 40.23 41.07 15,480,941 +0.41(+1.01%)
Jun 02, 2009 40.11 40.92 40.05 40.66 13,858,529 +0.36(+0.89%)
Jun 01, 2009 39.85 40.40 39.68 40.30 11,503,382 +0.58(+1.46%)
May 29, 2009 39.24 39.75 38.85 39.72 11,969,812 +0.58(+1.48%)
May 28, 2009 38.98 39.46 38.65 39.14 12,478,057 +0.21(+0.54%)
May 27, 2009 39.51 39.70 38.90 38.93 15,496,461 -0.69(-1.73%)
May 26, 2009 38.36 39.68 38.23 39.62 18,201,198 +1.19(+3.08%)
May 22, 2009 37.66 38.85 37.50 38.44 15,930,545 +0.94(+2.50%)
May 21, 2009 37.49 37.88 37.18 37.50 15,243,438 -0.38(-1.00%)
May 20, 2009 37.16 38.38 37.06 37.88 22,642,506 +1.60(+4.42%)
May 19, 2009 36.59 36.67 36.17 36.27 9,398,519 -0.22(-0.61%)
May 18, 2009 36.03 36.54 35.72 36.50 12,252,736 +0.50(+1.38%)
May 15, 2009 36.01 36.73 35.71 36.00 12,278,103 -0.07(-0.21%)
May 14, 2009 35.93 36.44 35.85 36.07 12,214,082 +0.05(+0.15%)
May 13, 2009 36.04 36.31 35.78 36.02 12,870,839 -0.32(-0.89%)
May 12, 2009 36.86 36.91 35.86 36.34 12,573,717 -0.29(-0.79%)
May 11, 2009 36.92 36.92 36.39 36.63 14,352,462 -0.35(-0.95%)
May 08, 2009 37.10 37.34 36.71 36.98 20,261,844 +1.17(+3.27%)
May 07, 2009 36.38 36.61 35.65 35.81 16,672,935 -0.34(-0.95%)
May 06, 2009 36.06 36.77 35.95 36.15 18,309,674 +0.36(+1.00%)
May 05, 2009 35.69 36.12 35.67 35.80 18,387,744 +0.26(+0.74%)
May 04, 2009 35.61 36.34 35.35 35.53 19,288,770 +0.25(+0.71%)
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.