Skip to main content

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 (%)
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%)
Dec 01, 2009 42.85 43.13 42.77 42.79 14,277,940 +0.20(+0.46%)
Nov 30, 2009 42.93 42.93 42.44 42.59 9,751,146 -0.24(-0.55%)
Nov 27, 2009 42.41 43.00 42.41 42.83 5,283,626 -0.57(-1.32%)
Nov 25, 2009 43.37 43.50 43.28 43.40 11,290,130 +0.15(+0.36%)
Nov 24, 2009 43.10 43.29 42.60 43.24 12,287,985 +0.15(+0.36%)
Nov 23, 2009 43.30 43.30 42.88 43.09 10,204,811 +0.01(+0.03%)
Nov 20, 2009 42.66 43.22 42.59 43.08 13,144,088 +0.38(+0.88%)
Nov 19, 2009 43.06 43.06 42.46 42.70 8,685,118 -0.38(-0.89%)
Nov 18, 2009 42.83 43.08 42.57 43.08 10,375,301 +0.28(+0.64%)
Nov 17, 2009 43.32 43.41 42.73 42.81 12,635,115 -0.65(-1.49%)
Nov 16, 2009 43.04 43.60 42.90 43.45 17,983,836 +0.64(+1.49%)
Nov 13, 2009 42.10 42.96 41.86 42.81 14,404,356 +0.95(+2.27%)
Nov 12, 2009 42.23 42.29 41.74 41.86 9,529,797 -0.44(-1.05%)
Nov 11, 2009 42.21 42.49 42.05 42.31 9,865,274 +0.37(+0.88%)
Nov 10, 2009 42.08 42.26 41.74 41.94 11,001,920 -0.24(-0.57%)
Nov 09, 2009 41.93 42.34 41.84 42.18 15,618,752 +0.62(+1.49%)
Nov 06, 2009 41.11 41.87 41.10 41.56 16,031,269 +0.46(+1.11%)
Nov 05, 2009 40.71 41.41 40.60 41.10 16,336,451 +0.51(+1.24%)
Nov 04, 2009 40.07 40.97 39.86 40.60 18,258,460 +0.71(+1.77%)
Nov 03, 2009 39.61 40.09 39.61 39.89 9,744,913 +0.05(+0.14%)
Nov 02, 2009 39.62 40.09 39.46 39.84 11,261,672 +0.37(+0.94%)
Oct 30, 2009 39.79 40.07 39.43 39.47 14,670,572 -0.36(-0.90%)
Oct 29, 2009 39.72 39.88 39.46 39.82 10,349,874 +0.34(+0.85%)
Oct 28, 2009 39.49 39.94 39.46 39.49 12,997,980 -0.26(-0.64%)
Oct 27, 2009 39.88 39.92 39.35 39.74 12,380,338 -0.12(-0.30%)
Oct 26, 2009 40.07 40.37 39.81 39.86 13,395,599 -0.15(-0.39%)
Oct 23, 2009 39.95 40.14 39.80 40.02 11,332,870 -0.05(-0.12%)
Oct 22, 2009 40.31 40.81 39.79 40.07 36,568,120 +0.79(+2.01%)
Oct 21, 2009 39.59 39.80 39.06 39.28 14,285,624 -0.40(-1.00%)
Oct 20, 2009 39.50 40.07 39.47 39.68 11,299,119 -0.24(-0.61%)
Oct 19, 2009 39.71 40.03 39.61 39.92 11,237,708 +0.34(+0.85%)
Oct 16, 2009 39.11 39.88 39.10 39.58 14,821,550 +0.39(+1.00%)
Oct 15, 2009 38.56 39.22 38.56 39.19 12,089,830 +0.47(+1.22%)
Oct 14, 2009 38.65 39.01 38.64 38.72 11,256,976 +0.30(+0.79%)
Oct 13, 2009 38.19 38.58 38.17 38.42 9,154,562 +0.25(+0.65%)
Oct 12, 2009 38.44 38.75 38.09 38.17 12,697,347 -0.01(-0.04%)
Oct 09, 2009 38.07 38.23 37.73 38.18 15,189,034 -0.11(-0.30%)
Oct 08, 2009 38.70 38.80 38.25 38.29 12,947,899 -0.18(-0.47%)
Oct 07, 2009 38.54 38.76 38.19 38.48 10,817,714 -0.20(-0.52%)
Oct 06, 2009 38.19 38.81 38.19 38.68 10,640,110 +0.56(+1.47%)
Oct 05, 2009 38.31 38.38 37.90 38.12 11,941,017 -0.07(-0.18%)
Oct 02, 2009 37.89 38.50 37.77 38.19 13,160,576 -0.02(-0.05%)
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.