Skip to main content

McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.41 36.10 35.39 35.59 13,869,172 +0.42(+1.21%)
Mar 30, 2009 35.21 35.33 34.58 35.16 13,345,218 -1.40(-3.82%)
Mar 26, 2009 36.19 36.58 35.72 36.56 17,014,534 +0.68(+1.91%)
Mar 25, 2009 35.25 35.89 34.73 35.87 16,683,634 +0.95(+2.71%)
Mar 24, 2009 35.87 35.87 34.81 34.93 15,083,033 -1.04(-2.90%)
Mar 23, 2009 34.95 35.98 34.92 35.97 16,633,813 +1.28(+3.68%)
Mar 20, 2009 35.53 36.02 34.52 34.69 21,157,442 -0.98(-2.76%)
Mar 19, 2009 36.25 36.41 35.41 35.68 15,879,473 -0.46(-1.28%)
Mar 18, 2009 34.85 36.23 34.84 36.14 19,776,694 +1.16(+3.32%)
Mar 17, 2009 33.71 35.02 33.51 34.98 20,943,012 +1.27(+3.77%)
Mar 16, 2009 34.33 34.52 33.62 33.71 15,155,509 -0.45(-1.32%)
Mar 13, 2009 34.35 34.54 33.83 34.16 0 +0.14(+0.40%)
Mar 12, 2009 33.51 34.19 32.94 34.02 23,464,964 +0.74(+2.23%)
Mar 11, 2009 34.24 34.52 33.06 33.28 25,493,690 -0.94(-2.74%)
Mar 10, 2009 34.45 34.89 33.96 34.22 26,582,434 +0.10(+0.29%)
Mar 09, 2009 33.71 34.86 33.46 34.12 27,486,116 +0.13(+0.38%)
Mar 06, 2009 33.41 34.03 33.19 33.99 0 +0.82(+2.48%)
Mar 05, 2009 34.15 34.24 32.89 33.17 23,853,254 -1.49(-4.31%)
Mar 04, 2009 34.63 35.02 34.10 34.66 17,817,250 +0.83(+2.47%)
Mar 02, 2009 33.78 34.32 33.44 33.83 20,311,220 -0.25(-0.73%)
Feb 27, 2009 33.63 34.51 33.58 34.07 0 +0.03(+0.10%)
Feb 26, 2009 35.55 35.66 33.95 34.04 15,594,193 -1.04(-2.96%)
Feb 25, 2009 35.15 35.63 34.84 35.08 17,849,870 -0.30(-0.86%)
Feb 24, 2009 35.03 35.50 34.84 35.38 16,875,302 +0.58(+1.65%)
Feb 23, 2009 35.38 35.79 34.69 34.81 16,803,046 -0.45(-1.28%)
Feb 20, 2009 35.46 35.69 34.92 35.26 0 -0.48(-1.34%)
Feb 19, 2009 36.13 36.90 35.74 35.74 14,741,006 -0.71(-1.95%)
Feb 18, 2009 36.18 36.54 35.89 36.45 14,686,862 +0.47(+1.31%)
Feb 17, 2009 36.12 36.45 35.70 35.98 15,080,899 -0.73(-1.99%)
Feb 13, 2009 36.87 37.21 36.63 36.71 10,797,824 -0.10(-0.26%)
Feb 12, 2009 36.69 36.86 35.94 36.80 19,807,434 -0.08(-0.21%)
Feb 11, 2009 37.15 37.38 36.59 36.88 14,826,524 -0.13(-0.35%)
Feb 10, 2009 38.12 38.13 36.75 37.01 20,619,174 -1.12(-2.95%)
Feb 09, 2009 38.14 38.40 37.51 38.13 19,128,848 +0.36(+0.96%)
Feb 06, 2009 37.55 38.33 37.55 37.77 16,697,975 +0.06(+0.17%)
Feb 05, 2009 37.15 37.85 36.87 37.71 17,127,560 +0.32(+0.86%)
Feb 04, 2009 38.23 38.62 37.15 37.38 14,344,058 -0.66(-1.73%)
Feb 03, 2009 37.66 38.22 36.95 38.04 12,542,894 +0.63(+1.69%)
Feb 02, 2009 37.23 37.76 37.12 37.41 11,843,069 -0.08(-0.21%)
Jan 30, 2009 37.80 37.95 37.07 37.49 0 -0.08(-0.21%)
Jan 29, 2009 37.98 38.16 37.49 37.57 14,794,986 -0.68(-1.79%)
Jan 28, 2009 38.57 38.57 37.68 38.25 17,195,982 +0.44(+1.16%)
Jan 27, 2009 37.99 38.26 37.67 37.81 15,465,824 +0.08(+0.21%)
Jan 26, 2009 36.98 37.90 36.47 37.73 21,854,606 +0.25(+0.66%)
Jan 23, 2009 36.98 37.94 36.67 37.49 15,895,855 -0.45(-1.19%)
Jan 22, 2009 37.52 38.42 37.27 37.94 16,977,260 +0.01(+0.03%)
Jan 21, 2009 37.46 38.08 36.93 37.93 15,881,540 +1.05(+2.86%)
Jan 20, 2009 38.50 38.64 36.77 36.87 18,464,380 -1.68(-4.36%)
Jan 16, 2009 37.95 38.75 37.82 38.55 0 +1.09(+2.91%)
Jan 15, 2009 36.96 37.86 36.54 37.46 18,829,636 +0.42(+1.13%)
Jan 14, 2009 37.80 37.88 36.45 37.04 23,742,992 -1.29(-3.35%)
Jan 13, 2009 38.97 39.28 38.00 38.33 14,057,130 -0.54(-1.40%)
Jan 12, 2009 38.83 39.56 38.61 38.87 13,438,447 +0.06(+0.15%)
Jan 09, 2009 39.23 39.38 38.67 38.81 11,067,120 -0.29(-0.74%)
Jan 08, 2009 39.30 39.30 38.57 39.10 14,520,962 -0.47(-1.18%)
Jan 07, 2009 40.01 40.43 39.31 39.57 12,242,810 -0.58(-1.45%)
Jan 06, 2009 41.35 41.65 39.95 40.15 16,802,924 -0.92(-2.23%)
Jan 05, 2009 40.87 41.25 40.63 41.07 11,906,226 -0.12(-0.30%)
Jan 02, 2009 40.30 41.44 40.19 41.19 0 +1.01(+2.51%)
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.