McDonald's Corp (NY: MCD )

281.86 -0.16 (-0.06%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 45.35 46.09 45.22 45.44 146 -0.35(-0.76%)
May 28, 2010 45.79 46.31 45.71 45.79 10,462,474 -0.23(-0.49%)
May 27, 2010 45.48 46.02 45.21 46.02 14,205,554 +1.19(+2.66%)
May 26, 2010 46.10 46.22 44.82 44.83 3,500 -1.24(-2.70%)
May 25, 2010 45.22 46.07 44.96 46.07 2,208 +0.12(+0.27%)
May 24, 2010 46.07 46.52 45.68 45.95 9,919,842 -0.14(-0.29%)
May 21, 2010 45.55 46.21 44.51 46.08 18,576,462 +0.14(+0.30%)
May 20, 2010 46.18 46.64 45.93 45.95 12,429 -1.18(-2.51%)
May 19, 2010 47.31 47.50 46.79 47.13 11,506,996 -0.42(-0.89%)
May 18, 2010 47.90 48.09 47.43 47.55 1,977 -0.08(-0.17%)
May 17, 2010 47.41 47.71 47.10 47.63 10,996,976 +0.37(+0.79%)
May 14, 2010 47.26 47.84 46.93 47.26 13,418,217 -0.62(-1.29%)
May 13, 2010 48.02 48.42 47.84 47.88 8,438,097 -0.12(-0.24%)
May 12, 2010 48.03 48.18 47.64 47.99 8,327,907 +0.13(+0.27%)
May 11, 2010 48.23 48.28 47.81 47.86 9,880,564 -0.07(-0.14%)
May 10, 2010 48.04 48.15 47.71 47.93 16,055,568 +1.75(+3.78%)
May 07, 2010 46.87 47.08 45.78 46.19 22,508,670 -2.25(-4.64%)
May 06, 2010 47.84 48.55 45.83 48.43 935 +0.54(+1.12%)
May 05, 2010 47.69 48.26 47.63 47.90 14,103,480 -0.07(-0.16%)
May 04, 2010 48.32 48.42 47.74 47.97 47,439 -0.53(-1.09%)
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.