McDonald's Corp (NY: MCD )

295.84 +1.99 (+0.68%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 38.01 38.49 37.63 38.47 12,359,782 +0.56(+1.48%)
May 28, 2009 37.75 38.21 37.43 37.91 12,884,585 +0.20(+0.54%)
May 27, 2009 38.27 38.44 37.67 37.71 16,001,328 -0.67(-1.73%)
May 26, 2009 37.15 38.42 37.03 38.37 18,794,184 +1.15(+3.08%)
May 22, 2009 36.47 37.62 36.32 37.22 16,449,554 +0.91(+2.50%)
May 21, 2009 36.31 36.68 36.01 36.32 15,740,062 -0.37(-1.00%)
May 20, 2009 35.98 37.16 35.89 36.68 23,380,188 +1.55(+4.42%)
May 19, 2009 35.44 35.51 35.03 35.13 9,704,718 -0.22(-0.61%)
May 18, 2009 34.90 35.39 34.59 35.35 12,651,924 +0.48(+1.38%)
May 15, 2009 34.87 35.57 34.59 34.86 12,678,118 -0.07(-0.21%)
May 14, 2009 34.80 35.29 34.72 34.93 12,612,011 +0.05(+0.15%)
May 13, 2009 34.90 35.16 34.65 34.88 13,290,165 -0.31(-0.89%)
May 12, 2009 35.70 35.74 34.73 35.20 12,983,362 -0.28(-0.79%)
May 11, 2009 35.76 35.76 35.24 35.48 14,820,058 -0.34(-0.95%)
May 08, 2009 35.93 36.16 35.55 35.81 20,921,964 +1.13(+3.27%)
May 07, 2009 35.23 35.46 34.52 34.68 17,216,130 -0.33(-0.95%)
May 06, 2009 34.92 35.61 34.82 35.01 18,906,194 +0.35(+1.00%)
May 05, 2009 34.56 34.98 34.54 34.67 18,986,808 +0.25(+0.74%)
May 04, 2009 34.49 35.20 34.24 34.41 19,917,190 +0.24(+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.