McDonald's Corp (NY: MCD )

281.86 -0.16 (-0.06%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 43.77 43.96 43.36 43.36 12,205,225 -0.36(-0.82%)
Feb 25, 2010 43.66 43.90 43.30 43.72 12,516,557 -0.22(-0.49%)
Feb 24, 2010 43.74 44.14 43.61 43.94 11,256,307 +0.25(+0.58%)
Feb 23, 2010 43.62 43.80 43.57 43.68 11,116,647 +0.07(+0.15%)
Feb 22, 2010 43.72 43.72 43.52 43.61 6,348,491 +0.02(+0.05%)
Feb 19, 2010 43.41 43.70 43.30 43.59 8,349,883 +0.21(+0.49%)
Feb 18, 2010 43.17 43.51 43.10 43.38 7,389,252 +0.11(+0.26%)
Feb 17, 2010 43.24 43.33 42.94 43.27 8,053,475 +0.17(+0.39%)
Feb 16, 2010 42.76 43.22 42.61 43.10 10,529,269 +0.28(+0.66%)
Feb 12, 2010 42.56 42.82 42.82 42.82 10,023,871 -0.13(-0.31%)
Feb 11, 2010 42.59 42.99 42.11 42.95 11,106,614 +0.36(+0.85%)
Feb 10, 2010 42.78 42.98 42.40 42.59 9,149,896 -0.22(-0.50%)
Feb 09, 2010 42.52 42.99 42.27 42.81 15,045,785 -0.05(-0.11%)
Feb 08, 2010 42.75 42.96 42.37 42.85 10,361,022 +0.18(+0.43%)
Feb 05, 2010 43.14 43.32 42.17 42.67 20,807,106 -0.46(-1.08%)
Feb 04, 2010 43.90 43.95 43.11 43.14 16,140,182 -0.77(-1.76%)
Feb 03, 2010 43.52 44.27 43.51 43.91 20,338,320 +0.79(+1.84%)
Feb 02, 2010 43.01 43.13 42.66 43.12 10,798,368 +0.27(+0.63%)
Feb 01, 2010 42.31 43.08 42.31 42.85 11,979,116 +0.81(+1.92%)
Jan 29, 2010 42.30 42.57 42.01 42.04 11,273,492 -0.27(-0.64%)
Jan 28, 2010 42.99 43.01 42.25 42.31 12,712,211 -0.61(-1.41%)
Jan 27, 2010 42.87 43.10 42.62 42.91 12,000,453 -0.05(-0.13%)
Jan 26, 2010 42.25 43.10 42.25 42.97 13,800,127 +0.48(+1.14%)
Jan 25, 2010 42.65 42.83 42.37 42.48 9,477,881 -0.20(-0.47%)
Jan 22, 2010 42.58 43.62 42.29 42.69 23,237,052 +0.13(+0.30%)
Jan 21, 2010 42.40 42.83 42.29 42.56 17,411,350 +0.13(+0.30%)
Jan 20, 2010 42.75 42.83 42.25 42.43 10,390,725 -0.32(-0.74%)
Jan 19, 2010 42.36 42.97 42.27 42.75 12,699,467 +0.81(+1.93%)
Jan 15, 2010 42.20 41.94 41.94 41.94 14,002,798 -0.25(-0.59%)
Jan 14, 2010 42.13 42.24 41.81 42.19 10,537,404 +0.04(+0.10%)
Jan 13, 2010 42.33 42.62 42.13 42.15 12,805,565 -0.05(-0.11%)
Jan 12, 2010 41.77 42.19 41.75 42.19 10,691,438 +0.23(+0.55%)
Jan 11, 2010 41.76 42.04 41.65 41.96 9,031,033 +0.32(+0.78%)
Jan 08, 2010 41.93 42.03 41.48 41.64 9,069,713 -0.04(-0.10%)
Jan 07, 2010 41.24 41.98 41.15 41.68 11,164,187 +0.30(+0.73%)
Jan 06, 2010 41.88 42.03 41.12 41.38 15,669,293 -0.57(-1.35%)
Jan 05, 2010 42.19 42.25 41.88 41.94 10,542,454 -0.33(-0.78%)
Jan 04, 2010 42.17 42.47 41.96 42.27 8,671,626 +0.23(+0.54%)
Dec 31, 2009 42.40 42.05 42.05 42.05 6,675,799 -0.30(-0.72%)
Dec 30, 2009 42.73 42.86 42.29 42.35 10,062,830 -0.47(-1.10%)
Dec 29, 2009 42.88 43.04 42.80 42.82 3,903,939 -0.01(-0.03%)
Dec 28, 2009 42.71 42.89 42.52 42.83 3,548,288 +0.13(+0.30%)
Dec 24, 2009 42.65 42.90 42.59 42.71 3,827,392 +0.04(+0.09%)
Dec 23, 2009 42.40 42.88 42.13 42.66 8,746,553 +0.26(+0.62%)
Dec 22, 2009 42.21 42.48 42.19 42.40 5,076,585 +0.21(+0.49%)
Dec 21, 2009 41.91 42.48 41.84 42.19 6,869,328 +0.33(+0.79%)
Dec 18, 2009 41.74 42.04 41.73 41.86 14,633,920 +0.17(+0.40%)
Dec 17, 2009 41.91 42.07 41.70 41.70 8,046,752 -0.33(-0.79%)
Dec 16, 2009 41.96 42.25 41.70 42.03 8,392,366 +0.28(+0.66%)
Dec 15, 2009 41.91 42.04 41.67 41.75 7,355,210 -0.09(-0.23%)
Dec 14, 2009 41.92 42.02 41.63 41.84 8,365,140 +0.32(+0.78%)
Dec 11, 2009 41.32 41.69 41.20 41.52 8,708,919 +0.41(+1.00%)
Dec 10, 2009 41.06 41.31 40.87 41.11 11,933,765 +0.30(+0.74%)
Dec 09, 2009 40.89 41.10 40.62 40.81 16,204,592 -0.01(-0.02%)
Dec 08, 2009 40.71 41.01 40.43 40.81 21,825,388 -0.89(-2.13%)
Dec 07, 2009 41.52 41.92 41.27 41.70 13,420,204 +0.23(+0.55%)
Dec 04, 2009 42.06 42.22 41.17 41.47 14,104,247 -0.26(-0.61%)
Dec 03, 2009 42.17 42.32 41.72 41.73 15,981,419 -0.36(-0.85%)
Dec 02, 2009 42.76 42.99 42.08 42.09 15,625,892 -0.70(-1.64%)
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.