Skip to main content

McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.40 36.09 35.38 35.58 13,871,360 +0.42(+1.21%)
Mar 30, 2009 35.21 35.32 34.58 35.16 13,347,324 -1.40(-3.82%)
Mar 26, 2009 36.18 36.57 35.72 36.55 17,017,218 +0.68(+1.91%)
Mar 25, 2009 35.25 35.89 34.72 35.87 16,686,267 +0.95(+2.71%)
Mar 24, 2009 35.86 35.86 34.80 34.92 15,085,413 -1.04(-2.90%)
Mar 23, 2009 34.95 35.97 34.92 35.97 16,636,437 +1.28(+3.68%)
Mar 20, 2009 35.52 36.01 34.52 34.69 21,160,780 -0.98(-2.76%)
Mar 19, 2009 36.24 36.41 35.40 35.67 15,881,979 -0.46(-1.28%)
Mar 18, 2009 34.84 36.22 34.83 36.14 19,779,816 +1.16(+3.32%)
Mar 17, 2009 33.71 35.01 33.50 34.97 20,946,318 +1.27(+3.77%)
Mar 16, 2009 34.33 34.51 33.61 33.70 15,157,901 -0.45(-1.32%)
Mar 13, 2009 34.34 34.54 33.82 34.15 0 +0.14(+0.40%)
Mar 12, 2009 33.51 34.19 32.93 34.02 23,468,668 +0.74(+2.23%)
Mar 11, 2009 34.24 34.52 33.05 33.27 25,497,712 -0.94(-2.74%)
Mar 10, 2009 34.45 34.88 33.95 34.21 26,586,628 +0.10(+0.29%)
Mar 09, 2009 33.70 34.86 33.46 34.11 27,490,454 +0.13(+0.38%)
Mar 06, 2009 33.41 34.03 33.19 33.98 0 +0.82(+2.48%)
Mar 05, 2009 34.14 34.23 32.89 33.16 23,857,018 -1.49(-4.31%)
Mar 04, 2009 34.62 35.01 34.09 34.66 17,820,062 +0.83(+2.47%)
Mar 02, 2009 33.77 34.32 33.44 33.82 20,314,424 -0.25(-0.73%)
Feb 27, 2009 33.62 34.51 33.58 34.07 0 +0.03(+0.10%)
Feb 26, 2009 35.55 35.66 33.94 34.04 15,596,653 -1.04(-2.96%)
Feb 25, 2009 35.14 35.63 34.83 35.07 17,852,686 -0.30(-0.86%)
Feb 24, 2009 35.03 35.49 34.83 35.38 16,877,964 +0.57(+1.65%)
Feb 23, 2009 35.37 35.78 34.68 34.80 16,805,696 -0.45(-1.28%)
Feb 20, 2009 35.45 35.68 34.92 35.25 0 -0.48(-1.34%)
Feb 19, 2009 36.13 36.89 35.73 35.73 14,743,331 -0.71(-1.95%)
Feb 18, 2009 36.18 36.54 35.89 36.44 14,689,180 +0.47(+1.31%)
Feb 17, 2009 36.11 36.44 35.70 35.97 15,083,278 -0.73(-1.99%)
Feb 13, 2009 36.86 37.20 36.62 36.70 10,799,527 -0.10(-0.26%)
Feb 12, 2009 36.69 36.86 35.94 36.80 19,810,560 -0.08(-0.21%)
Feb 11, 2009 37.14 37.37 36.58 36.87 14,828,863 -0.13(-0.35%)
Feb 10, 2009 38.12 38.13 36.75 37.00 20,622,426 -1.12(-2.95%)
Feb 09, 2009 38.13 38.39 37.50 38.13 19,131,866 +0.36(+0.96%)
Feb 06, 2009 37.55 38.33 37.55 37.77 16,700,610 +0.06(+0.17%)
Feb 05, 2009 37.15 37.84 36.87 37.70 17,130,262 +0.32(+0.86%)
Feb 04, 2009 38.22 38.61 37.15 37.38 14,346,321 -0.66(-1.73%)
Feb 03, 2009 37.66 38.21 36.95 38.04 12,544,872 +0.63(+1.69%)
Feb 02, 2009 37.22 37.75 37.11 37.40 11,844,938 -0.08(-0.21%)
Jan 30, 2009 37.79 37.94 37.06 37.48 0 -0.08(-0.21%)
Jan 29, 2009 37.97 38.15 37.48 37.56 14,797,320 -0.68(-1.79%)
Jan 28, 2009 38.57 38.57 37.67 38.24 17,198,694 +0.44(+1.16%)
Jan 27, 2009 37.99 38.26 37.66 37.80 15,468,264 +0.08(+0.21%)
Jan 26, 2009 36.97 37.90 36.47 37.73 21,858,054 +0.25(+0.65%)
Jan 23, 2009 36.98 37.93 36.66 37.48 15,898,362 -0.45(-1.19%)
Jan 22, 2009 37.51 38.42 37.27 37.93 16,979,938 +0.01(+0.03%)
Jan 21, 2009 37.46 38.08 36.93 37.92 15,884,046 +1.05(+2.86%)
Jan 20, 2009 38.50 38.63 36.76 36.87 18,467,294 -1.68(-4.36%)
Jan 16, 2009 37.95 38.75 37.82 38.55 0 +1.09(+2.91%)
Jan 15, 2009 36.95 37.85 36.53 37.46 18,832,606 +0.42(+1.13%)
Jan 14, 2009 37.80 37.87 36.44 37.04 23,746,738 -1.29(-3.35%)
Jan 13, 2009 38.96 39.28 38.00 38.32 14,059,348 -0.54(-1.40%)
Jan 12, 2009 38.83 39.56 38.60 38.86 13,440,568 +0.06(+0.15%)
Jan 09, 2009 39.22 39.37 38.66 38.81 11,068,866 -0.29(-0.74%)
Jan 08, 2009 39.30 39.30 38.57 39.10 14,523,253 -0.47(-1.18%)
Jan 07, 2009 40.01 40.42 39.30 39.56 12,244,742 -0.58(-1.45%)
Jan 06, 2009 41.34 41.64 39.94 40.14 16,805,576 -0.92(-2.23%)
Jan 05, 2009 40.87 41.24 40.63 41.06 11,908,105 -0.12(-0.30%)
Jan 02, 2009 40.30 41.43 40.18 41.18 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.