FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
207.22 USD  -1.16 (-0.56%)
Official Closing Price  /  Updated: 7:56 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 57.30 58.14 57.21 57.49 7,334,495 +0.26(+0.45%)
Jun 29, 2009 57.19 57.35 56.60 57.23 6,641,532 +0.23(+0.40%)
Jun 26, 2009 57.39 57.40 56.75 57.00 8,195,165 -0.46(-0.80%)
Jun 25, 2009 56.88 57.70 56.65 57.46 7,841,320 +1.16(+2.06%)
Jun 24, 2009 57.07 57.10 56.04 56.30 7,297,486 -0.46(-0.81%)
Jun 23, 2009 57.54 57.61 56.64 56.76 7,329,208 -0.44(-0.77%)
Jun 22, 2009 57.80 58.02 57.13 57.20 7,651,087 -0.97(-1.67%)
Jun 19, 2009 58.41 58.83 58.00 58.17 9,605,437 +0.01(+0.02%)
Jun 18, 2009 57.55 58.82 57.21 58.16 6,944,300 +0.79(+1.38%)
Jun 17, 2009 57.21 58.12 57.21 57.37 7,216,626 +0.30(+0.53%)
Jun 16, 2009 57.78 57.91 56.82 57.07 8,714,170 -0.71(-1.23%)
Jun 15, 2009 58.10 58.15 57.24 57.78 7,538,177 -0.58(-0.99%)
Jun 12, 2009 57.72 58.48 57.50 58.36 7,063,106 +0.69(+1.20%)
Jun 11, 2009 58.32 58.71 57.63 57.67 9,323,870 -0.69(-1.18%)
Jun 10, 2009 59.60 59.62 57.87 58.36 9,999,724 -0.72(-1.22%)
Jun 09, 2009 59.02 59.55 58.75 59.08 7,947,173 +0.36(+0.61%)
Jun 08, 2009 58.50 59.18 58.01 58.72 14,756,026 -1.15(-1.92%)
Jun 05, 2009 60.40 60.49 59.35 59.87 10,285,699 -0.37(-0.61%)
Jun 04, 2009 60.65 60.65 59.80 60.24 10,236,899 -0.75(-1.23%)
Jun 03, 2009 59.85 61.01 59.75 60.99 10,424,441 +0.61(+1.01%)
Jun 02, 2009 59.57 60.77 59.48 60.38 9,331,953 +0.53(+0.89%)
Jun 01, 2009 59.18 59.99 58.92 59.85 7,746,062 +0.86(+1.46%)
May 29, 2009 58.28 59.03 57.70 58.99 8,060,143 +0.86(+1.48%)
May 28, 2009 57.89 58.60 57.40 58.13 8,402,381 +0.31(+0.54%)
May 27, 2009 58.68 58.95 57.77 57.82 10,434,892 -1.02(-1.73%)
May 26, 2009 56.97 58.92 56.78 58.84 12,256,187 +1.76(+3.08%)
May 22, 2009 55.92 57.69 55.69 57.08 10,727,192 +1.39(+2.50%)
May 21, 2009 55.68 56.25 55.22 55.69 10,264,513 -0.56(-1.00%)
May 20, 2009 55.18 56.99 55.03 56.25 15,246,843 +2.38(+4.42%)
May 19, 2009 54.34 54.46 53.72 53.87 6,328,705 -0.33(-0.61%)
May 18, 2009 53.51 54.27 53.04 54.20 8,250,656 +0.74(+1.38%)
May 15, 2009 53.47 54.54 53.03 53.46 8,267,738 -0.11(-0.21%)
May 14, 2009 53.36 54.12 53.24 53.57 8,224,628 +0.08(+0.15%)
May 13, 2009 53.52 53.92 53.14 53.49 8,666,870 -0.48(-0.89%)
May 12, 2009 54.74 54.81 53.25 53.97 8,466,796 -0.43(-0.79%)
May 11, 2009 54.83 54.83 54.04 54.40 9,664,554 -0.52(-0.95%)
May 08, 2009 55.10 55.45 54.51 54.92 13,643,770 +1.74(+3.27%)
May 07, 2009 54.02 54.37 52.94 53.18 11,227,097 -0.51(-0.95%)
May 06, 2009 53.55 54.60 53.39 53.69 12,329,232 +0.53(+1.00%)
May 05, 2009 53.00 53.65 52.97 53.16 12,381,803 +0.39(+0.74%)
May 04, 2009 52.89 53.97 52.50 52.77 12,988,529 +0.37(+0.71%)
May 01, 2009 53.21 53.21 51.76 52.40 11,165,037 -0.89(-1.67%)
Apr 30, 2009 54.71 55.24 53.10 53.29 11,156,800 -1.12(-2.06%)
Apr 29, 2009 55.09 55.18 54.20 54.41 8,887,994 -0.12(-0.22%)
Apr 28, 2009 54.05 55.33 54.00 54.53 7,437,860 +0.04(+0.07%)
Apr 27, 2009 53.90 54.89 53.77 54.49 8,145,698 +0.18(+0.33%)
Apr 24, 2009 55.17 55.45 54.05 54.31 9,942,543 -0.99(-1.79%)
Apr 23, 2009 54.75 55.50 54.01 55.30 9,877,376 +1.05(+1.94%)
Apr 22, 2009 55.78 56.51 54.20 54.25 12,700,432 -1.31(-2.36%)
Apr 21, 2009 55.55 56.15 54.95 55.56 8,925,835 +0.23(+0.42%)
Apr 20, 2009 55.51 55.79 55.14 55.33 7,181,763 -0.76(-1.35%)
Apr 17, 2009 55.09 56.41 54.80 56.09 11,687,831 +1.39(+2.54%)
Apr 16, 2009 54.15 54.85 53.80 54.70 8,563,458 +0.75(+1.39%)
Apr 15, 2009 54.05 54.17 53.03 53.95 12,180,290 -0.87(-1.59%)
Apr 14, 2009 55.80 55.90 54.52 54.82 8,601,163 -1.29(-2.30%)
Apr 13, 2009 56.34 56.66 55.90 56.11 5,506,396 -0.56(-0.99%)
Apr 09, 2009 56.29 57.27 56.16 56.67 7,291,902 +1.11(+2.00%)
Apr 08, 2009 55.46 55.83 55.05 55.56 5,825,725 +0.16(+0.29%)
Apr 07, 2009 55.64 55.77 54.60 55.40 7,128,844 -0.54(-0.97%)
Apr 06, 2009 56.47 56.61 55.60 55.94 6,494,786 -0.70(-1.24%)
Apr 03, 2009 56.20 56.64 55.56 56.64 7,175,617 +0.29(+0.51%)
Apr 02, 2009 55.94 57.06 55.63 56.35 8,797,567 +1.11(+2.01%)
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.