McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 37.37 37.56 36.98 37.07 20,080,940 -0.36(-0.95%)
Jul 30, 2009 38.11 38.17 37.40 37.43 20,564,908 -0.55(-1.45%)
Jul 29, 2009 37.87 38.35 37.84 37.98 11,886,086 -0.04(-0.11%)
Jul 28, 2009 37.64 38.17 37.57 38.02 12,994,218 +0.41(+1.09%)
Jul 27, 2009 37.69 37.78 37.50 37.61 11,574,333 -0.15(-0.39%)
Jul 24, 2009 37.97 38.02 37.53 37.76 18,324,526 -0.01(-0.02%)
Jul 23, 2009 38.37 38.50 37.45 37.76 50,838,488 -1.84(-4.64%)
Jul 22, 2009 39.41 40.12 39.37 39.60 13,584,672 +0.13(+0.32%)
Jul 21, 2009 39.40 39.50 38.99 39.47 11,508,565 +0.24(+0.60%)
Jul 20, 2009 39.20 39.39 39.04 39.24 12,020,777 +0.30(+0.76%)
Jul 17, 2009 38.61 39.08 38.55 38.94 14,509,266 +0.42(+1.08%)
Jul 16, 2009 38.50 38.60 38.32 38.52 14,972,215 +0.09(+0.25%)
Jul 15, 2009 38.70 38.71 38.18 38.43 17,674,266 -0.26(-0.66%)
Jul 14, 2009 38.54 38.72 38.28 38.69 9,907,408 +0.13(+0.33%)
Jul 13, 2009 38.44 38.73 38.40 38.56 10,482,279 +0.15(+0.39%)
Jul 10, 2009 38.08 38.86 38.08 38.41 10,010,443 +0.19(+0.49%)
Jul 09, 2009 38.54 38.57 37.89 38.22 11,575,711 -0.18(-0.47%)
Jul 08, 2009 38.44 38.50 38.00 38.40 15,998,790 +0.16(+0.42%)
Jul 07, 2009 39.05 39.05 38.21 38.24 12,168,374 -0.80(-2.05%)
Jul 06, 2009 38.43 39.21 38.24 39.04 11,188,748 +0.36(+0.94%)
Jul 02, 2009 38.84 38.94 38.54 38.68 10,353,674 -0.52(-1.32%)
Jul 01, 2009 38.81 39.42 38.81 39.20 8,515,928 +0.49(+1.27%)
Jun 30, 2009 38.58 39.14 38.52 38.71 10,893,899 +0.18(+0.45%)
Jun 29, 2009 38.50 38.61 38.11 38.53 9,864,644 +0.15(+0.40%)
Jun 26, 2009 38.64 38.65 38.21 38.38 12,172,249 -0.31(-0.80%)
Jun 25, 2009 38.30 38.85 38.14 38.69 11,646,684 +0.78(+2.06%)
Jun 24, 2009 38.42 38.44 37.73 37.90 10,838,930 -0.31(-0.81%)
Jun 23, 2009 38.74 38.79 38.13 38.21 10,886,046 -0.30(-0.77%)
Jun 22, 2009 38.91 39.06 38.46 38.51 11,364,132 -0.65(-1.67%)
Jun 19, 2009 39.33 39.61 39.05 39.16 14,266,921 +0.01(+0.02%)
Jun 18, 2009 38.75 39.60 38.52 39.16 10,314,344 +0.53(+1.38%)
Jun 17, 2009 38.52 39.13 38.52 38.63 10,718,829 +0.20(+0.53%)
Jun 16, 2009 38.90 38.99 38.26 38.42 12,943,125 -0.48(-1.23%)
Jun 15, 2009 39.12 39.15 38.54 38.90 11,196,427 -0.39(-0.99%)
Jun 12, 2009 38.86 39.37 38.71 39.29 10,490,806 +0.46(+1.20%)
Jun 11, 2009 39.26 39.53 38.80 38.83 13,848,711 -0.46(-1.18%)
Jun 10, 2009 40.13 40.14 38.96 39.29 14,852,554 -0.48(-1.22%)
Jun 09, 2009 39.74 40.09 39.55 39.78 11,803,907 +0.24(+0.61%)
Jun 08, 2009 39.39 39.84 39.06 39.53 21,917,072 -0.77(-1.92%)
Jun 05, 2009 40.67 40.73 39.96 40.31 15,277,312 -0.25(-0.61%)
Jun 04, 2009 40.83 40.83 40.26 40.56 15,204,829 -0.50(-1.23%)
Jun 03, 2009 40.30 41.08 40.23 41.06 15,483,385 +0.41(+1.01%)
Jun 02, 2009 40.11 40.91 40.05 40.65 13,860,716 +0.36(+0.89%)
Jun 01, 2009 39.84 40.39 39.67 40.30 11,505,198 +0.58(+1.46%)
May 29, 2009 39.24 39.74 38.85 39.72 11,971,701 +0.58(+1.48%)
May 28, 2009 38.98 39.45 38.65 39.14 12,480,026 +0.21(+0.54%)
May 27, 2009 39.51 39.69 38.89 38.93 15,498,908 -0.69(-1.73%)
May 26, 2009 38.36 39.67 38.23 39.62 18,204,070 +1.19(+3.08%)
May 22, 2009 37.65 38.84 37.49 38.43 15,933,060 +0.94(+2.50%)
May 21, 2009 37.49 37.87 37.18 37.49 15,245,844 -0.38(-1.00%)
May 20, 2009 37.15 38.37 37.05 37.87 22,646,082 +1.60(+4.42%)
May 19, 2009 36.59 36.67 36.16 36.27 9,400,003 -0.22(-0.61%)
May 18, 2009 36.03 36.54 35.71 36.49 12,254,670 +0.50(+1.38%)
May 15, 2009 36.00 36.72 35.71 35.99 12,280,041 -0.07(-0.21%)
May 14, 2009 35.93 36.44 35.84 36.07 12,216,010 +0.05(+0.15%)
May 13, 2009 36.03 36.30 35.78 36.01 12,872,871 -0.32(-0.89%)
May 12, 2009 36.85 36.90 35.85 36.34 12,575,702 -0.29(-0.79%)
May 11, 2009 36.92 36.92 36.38 36.63 14,354,727 -0.35(-0.95%)
May 08, 2009 37.10 37.33 36.70 36.98 20,265,042 +1.17(+3.27%)
May 07, 2009 36.37 36.61 35.64 35.80 16,675,567 -0.34(-0.95%)
May 06, 2009 36.05 36.76 35.95 36.15 18,312,564 +0.36(+1.00%)
May 05, 2009 35.68 36.12 35.66 35.79 18,390,648 +0.26(+0.74%)
May 04, 2009 35.61 36.34 35.35 35.53 19,291,816 +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.