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 (%)
Aug 31, 2010 50.40 50.59 50.06 50.42 22,579 +0.08(+0.15%)
Aug 30, 2010 50.58 50.69 50.19 50.34 6,722,589 +0.00(+0.00%)
Aug 27, 2010 50.67 50.72 49.89 50.34 9,628,832 +0.19(+0.38%)
Aug 26, 2010 50.46 50.51 50.07 50.15 7,617,402 +0.03(+0.05%)
Aug 25, 2010 49.51 50.30 49.51 50.12 6,939 +0.32(+0.65%)
Aug 24, 2010 49.82 50.06 49.44 49.80 63,548 -0.42(-0.85%)
Aug 23, 2010 50.35 50.63 50.22 50.22 7,891,675 +0.18(+0.36%)
Aug 20, 2010 49.90 50.13 49.77 50.05 8,128,188 +0.08(+0.15%)
Aug 19, 2010 50.09 50.26 49.61 49.97 114,676 -0.19(-0.38%)
Aug 18, 2010 50.15 50.55 49.85 50.16 3,713 +0.02(+0.04%)
Aug 17, 2010 49.36 50.43 49.13 50.14 23,966 +0.98(+1.99%)
Aug 16, 2010 49.14 49.39 48.99 49.16 7,207,397 -0.07(-0.14%)
Aug 13, 2010 49.23 49.63 49.09 49.23 8,673,372 -0.12(-0.24%)
Aug 12, 2010 48.65 49.41 48.65 49.35 8,240,067 +0.32(+0.66%)
Aug 11, 2010 49.31 49.52 48.96 49.02 3,771 -0.71(-1.43%)
Aug 10, 2010 49.74 49.98 49.29 49.74 146 -0.20(-0.40%)
Aug 09, 2010 49.59 50.22 49.55 49.94 13,027,363 +0.81(+1.64%)
Aug 06, 2010 49.13 49.17 47.95 49.13 9,894,069 +0.88(+1.83%)
Aug 05, 2010 48.28 48.28 47.83 48.24 7,945,950 -0.16(-0.34%)
Aug 04, 2010 48.20 48.59 48.08 48.41 34,566 +0.16(+0.34%)
Aug 03, 2010 48.08 48.51 47.98 48.24 1,780 +0.14(+0.28%)
Aug 02, 2010 48.28 48.28 47.89 48.11 8,537,528 +0.36(+0.75%)
Jul 30, 2010 47.75 47.92 46.97 47.75 8,748,989 +0.24(+0.50%)
Jul 29, 2010 48.07 48.11 47.18 47.51 1,125 -0.27(-0.56%)
Jul 28, 2010 47.78 48.20 47.50 47.78 2,130 -0.43(-0.89%)
Jul 27, 2010 48.21 48.64 47.93 48.21 2,114 -0.32(-0.66%)
Jul 26, 2010 47.96 48.53 47.87 48.53 8,072,371 +0.66(+1.39%)
Jul 23, 2010 48.46 48.74 47.21 47.87 17,869,828 -1.03(-2.10%)
Jul 22, 2010 48.29 48.99 48.29 48.89 2,625 +0.88(+1.84%)
Jul 21, 2010 48.57 48.62 47.70 48.01 8,373,086 -0.52(-1.07%)
Jul 20, 2010 48.53 48.59 47.55 48.53 7,993,957 +0.66(+1.37%)
Jul 19, 2010 47.92 48.20 47.56 47.87 7,407,414 -0.02(-0.04%)
Jul 16, 2010 47.90 48.81 47.84 47.90 8,733,783 -0.68(-1.41%)
Jul 15, 2010 48.55 48.94 48.23 48.58 7,988,192 +0.03(+0.06%)
Jul 14, 2010 48.28 48.61 48.05 48.55 1,360 +0.04(+0.08%)
Jul 13, 2010 48.51 48.67 48.02 48.51 34,074 +0.62(+1.29%)
Jul 12, 2010 47.22 47.94 47.22 47.90 7,915,756 +0.49(+1.04%)
Jul 09, 2010 47.40 47.48 47.08 47.40 6,590,199 +0.14(+0.29%)
Jul 08, 2010 46.43 47.35 46.26 47.27 32,418 +1.15(+2.49%)
Jul 07, 2010 45.26 46.14 45.20 46.11 9,671,395 +0.84(+1.86%)
Jul 06, 2010 45.55 45.95 44.94 45.27 5,245 -0.02(-0.05%)
Jul 02, 2010 45.29 45.88 45.17 45.29 7,711,696 -0.39(-0.85%)
Jul 01, 2010 45.69 45.81 44.72 45.68 15,952,597 +0.58(+1.28%)
Jun 30, 2010 45.11 45.77 45.06 45.11 38,595 -0.37(-0.81%)
Jun 29, 2010 45.61 45.74 45.26 45.48 3,025 -0.69(-1.50%)
Jun 25, 2010 46.17 46.77 46.14 46.17 11,751,827 -0.21(-0.46%)
Jun 24, 2010 46.38 46.94 46.30 46.38 17,527 -0.62(-1.31%)
Jun 23, 2010 47.13 47.46 46.89 47.00 7,948,484 -0.01(-0.01%)
Jun 22, 2010 47.94 48.19 46.94 47.00 277 -0.88(-1.83%)
Jun 21, 2010 48.12 48.28 47.78 47.88 7,598,437 +0.03(+0.06%)
Jun 18, 2010 47.85 48.23 47.81 47.85 12,876,516 -0.12(-0.24%)
Jun 17, 2010 48.31 48.33 47.51 47.97 727 -0.16(-0.34%)
Jun 16, 2010 48.13 48.28 47.94 48.13 6,641,942 -0.08(-0.16%)
Jun 15, 2010 48.21 48.27 47.83 48.21 5,303 +0.75(+1.59%)
Jun 14, 2010 47.90 47.92 47.46 47.46 6,608,177 -0.16(-0.35%)
Jun 11, 2010 47.16 47.63 47.08 47.62 7,838,186 +0.12(+0.25%)
Jun 10, 2010 47.50 47.53 47.05 47.50 34,411 +0.76(+1.63%)
Jun 09, 2010 47.03 47.18 46.59 46.74 13,028,241 -0.10(-0.22%)
Jun 08, 2010 45.99 46.87 45.07 46.85 146 +1.14(+2.49%)
Jun 07, 2010 45.64 46.44 45.37 45.71 14,322,905 +0.03(+0.08%)
Jun 04, 2010 45.68 46.63 45.55 45.68 11,036,651 -0.79(-1.70%)
Jun 03, 2010 46.43 46.74 46.18 46.46 6,428,722 +0.05(+0.12%)
Jun 02, 2010 45.56 46.43 45.33 46.41 8,397,149 +0.97(+2.12%)
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.