McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.79 40.07 39.43 39.47 14,670,572 -0.36(-0.90%)
Oct 29, 2009 39.72 39.88 39.46 39.82 10,349,874 +0.34(+0.85%)
Oct 28, 2009 39.49 39.94 39.46 39.49 12,997,980 -0.26(-0.64%)
Oct 27, 2009 39.88 39.92 39.35 39.74 12,380,338 -0.12(-0.30%)
Oct 26, 2009 40.07 40.37 39.81 39.86 13,395,599 -0.15(-0.39%)
Oct 23, 2009 39.95 40.14 39.80 40.02 11,332,870 -0.05(-0.12%)
Oct 22, 2009 40.31 40.81 39.79 40.07 36,568,120 +0.79(+2.01%)
Oct 21, 2009 39.59 39.80 39.06 39.28 14,285,624 -0.40(-1.00%)
Oct 20, 2009 39.50 40.07 39.47 39.68 11,299,119 -0.24(-0.61%)
Oct 19, 2009 39.71 40.03 39.61 39.92 11,237,708 +0.34(+0.85%)
Oct 16, 2009 39.11 39.88 39.10 39.58 14,821,550 +0.39(+1.00%)
Oct 15, 2009 38.56 39.22 38.56 39.19 12,089,830 +0.47(+1.22%)
Oct 14, 2009 38.65 39.01 38.64 38.72 11,256,976 +0.30(+0.79%)
Oct 13, 2009 38.19 38.58 38.17 38.42 9,154,562 +0.25(+0.65%)
Oct 12, 2009 38.44 38.75 38.09 38.17 12,697,347 -0.01(-0.04%)
Oct 09, 2009 38.07 38.23 37.73 38.18 15,189,034 -0.11(-0.30%)
Oct 08, 2009 38.70 38.80 38.25 38.29 12,947,899 -0.18(-0.47%)
Oct 07, 2009 38.54 38.76 38.19 38.48 10,817,714 -0.20(-0.52%)
Oct 06, 2009 38.19 38.81 38.19 38.68 10,640,110 +0.56(+1.47%)
Oct 05, 2009 38.31 38.38 37.90 38.12 11,941,017 -0.07(-0.18%)
Oct 02, 2009 37.89 38.50 37.77 38.19 13,160,576 -0.02(-0.05%)
Oct 01, 2009 38.38 38.48 38.02 38.21 14,859,505 -0.22(-0.58%)
Sep 30, 2009 38.36 38.60 37.86 38.43 14,592,623 -0.07(-0.17%)
Sep 29, 2009 38.50 38.83 38.42 38.50 11,201,269 -0.32(-0.83%)
Sep 28, 2009 38.54 38.83 38.44 38.82 11,559,960 +0.47(+1.23%)
Sep 25, 2009 38.03 38.69 37.99 38.35 16,752,773 +0.56(+1.48%)
Sep 24, 2009 37.49 37.97 37.40 37.79 13,769,005 +0.39(+1.04%)
Sep 23, 2009 37.63 37.89 37.37 37.40 12,755,782 -0.18(-0.48%)
Sep 22, 2009 38.05 38.05 37.43 37.58 11,900,222 -0.22(-0.59%)
Sep 21, 2009 38.07 38.21 37.59 37.80 14,583,368 -0.58(-1.51%)
Sep 18, 2009 38.11 38.38 37.91 38.38 21,334,064 +0.36(+0.96%)
Sep 17, 2009 37.98 38.20 37.74 38.02 14,435,079 +0.93(+2.50%)
Sep 16, 2009 37.23 38.14 37.04 37.09 25,776,440 +0.07(+0.19%)
Sep 15, 2009 36.76 37.23 36.48 37.02 21,194,808 +0.56(+1.53%)
Sep 14, 2009 36.43 36.59 36.28 36.46 15,256,539 -0.16(-0.44%)
Sep 11, 2009 37.11 37.12 36.52 36.62 18,128,146 -0.31(-0.84%)
Sep 10, 2009 37.20 37.30 36.87 36.93 18,489,592 -0.16(-0.44%)
Sep 09, 2009 37.12 37.39 36.83 37.10 26,466,638 -0.76(-2.01%)
Sep 08, 2009 37.98 38.13 37.71 37.86 11,107,628 +0.05(+0.14%)
Sep 04, 2009 37.44 37.87 37.30 37.80 7,251,495 +0.38(+1.03%)
Sep 03, 2009 37.41 37.44 37.08 37.42 8,435,076 +0.13(+0.36%)
Sep 02, 2009 37.47 37.51 36.83 37.28 10,334,454 -0.18(-0.49%)
Sep 01, 2009 37.74 37.98 37.35 37.47 11,568,037 -0.40(-1.07%)
Aug 31, 2009 37.54 37.87 37.47 37.87 11,714,773 +0.11(+0.30%)
Aug 28, 2009 38.40 38.42 37.55 37.76 12,899,795 -0.73(-1.91%)
Aug 27, 2009 38.42 38.50 38.11 38.49 12,568,893 +0.11(+0.28%)
Aug 26, 2009 38.03 38.53 37.91 38.38 12,264,604 +0.37(+0.97%)
Aug 25, 2009 37.83 38.21 37.81 38.01 11,052,235 +0.36(+0.97%)
Aug 24, 2009 37.96 37.96 37.51 37.65 9,859,114 -0.24(-0.64%)
Aug 21, 2009 38.05 38.13 37.74 37.89 11,392,202 +0.09(+0.23%)
Aug 20, 2009 37.55 37.88 37.47 37.80 8,200,494 +0.33(+0.88%)
Aug 19, 2009 37.18 37.70 37.11 37.47 11,826,596 +0.26(+0.71%)
Aug 18, 2009 36.75 37.22 36.65 37.21 15,304,174 +0.24(+0.66%)
Aug 17, 2009 36.88 37.20 36.70 36.97 15,501,980 -0.25(-0.67%)
Aug 14, 2009 37.50 37.57 36.92 37.22 11,443,846 -0.34(-0.91%)
Aug 13, 2009 38.01 38.15 37.41 37.56 14,740,673 -0.32(-0.85%)
Aug 12, 2009 37.65 38.13 37.55 37.88 10,727,985 +0.16(+0.43%)
Aug 11, 2009 37.75 37.96 37.61 37.72 12,940,477 -0.17(-0.44%)
Aug 10, 2009 37.57 38.04 37.54 37.89 16,330,088 +0.72(+1.94%)
Aug 07, 2009 37.09 37.30 36.90 37.17 12,084,518 +0.24(+0.66%)
Aug 06, 2009 37.17 37.20 36.81 36.93 15,219,823 -0.17(-0.45%)
Aug 05, 2009 37.12 37.20 36.90 37.10 13,998,404 +0.06(+0.17%)
Aug 04, 2009 37.25 37.37 36.97 37.03 17,497,166 -0.16(-0.42%)
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.