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 (%)
Feb 27, 2009 34.73 35.63 34.68 35.18 0 +0.03(+0.10%)
Feb 26, 2009 36.71 36.83 35.06 35.15 15,102,172 -1.41(-3.85%)
Feb 25, 2009 36.63 37.14 36.31 36.56 17,127,476 -0.32(-0.86%)
Feb 24, 2009 36.51 37.00 36.31 36.87 16,192,350 +0.60(+1.65%)
Feb 23, 2009 36.87 37.30 36.15 36.27 16,123,018 -0.47(-1.28%)
Feb 20, 2009 36.95 37.19 36.40 36.75 0 -0.50(-1.34%)
Feb 19, 2009 37.66 38.46 37.24 37.24 14,144,430 -0.74(-1.95%)
Feb 18, 2009 37.71 38.09 37.41 37.98 14,092,478 +0.49(+1.31%)
Feb 17, 2009 37.64 37.98 37.21 37.49 14,470,567 -0.76(-1.99%)
Feb 13, 2009 38.42 38.78 38.17 38.25 10,360,830 -0.10(-0.26%)
Feb 12, 2009 38.24 38.42 37.46 38.36 19,005,818 -0.08(-0.21%)
Feb 11, 2009 38.71 38.95 38.13 38.44 14,226,487 -0.13(-0.35%)
Feb 10, 2009 39.73 39.74 38.30 38.57 19,784,706 -1.17(-2.95%)
Feb 09, 2009 39.75 40.02 39.09 39.74 18,354,694 +0.38(+0.96%)
Feb 06, 2009 39.14 39.95 39.14 39.37 16,022,200 +0.07(+0.17%)
Feb 05, 2009 38.72 39.45 38.43 39.30 16,434,398 +0.34(+0.86%)
Feb 04, 2009 39.84 40.25 38.72 38.96 13,763,547 -0.69(-1.73%)
Feb 03, 2009 39.25 39.83 38.51 39.65 12,035,276 +0.66(+1.69%)
Feb 02, 2009 38.80 39.35 38.69 38.99 11,363,774 -0.08(-0.21%)
Jan 30, 2009 39.39 39.55 38.63 39.07 0 -0.08(-0.21%)
Jan 29, 2009 39.58 39.77 39.07 39.15 14,196,226 -0.71(-1.79%)
Jan 28, 2009 40.20 40.20 39.26 39.86 16,500,051 +0.46(+1.16%)
Jan 27, 2009 39.59 39.88 39.26 39.41 14,839,914 +0.08(+0.21%)
Jan 26, 2009 38.54 39.50 38.01 39.33 20,970,140 +0.26(+0.65%)
Jan 23, 2009 38.54 39.54 38.21 39.07 15,252,541 -0.47(-1.19%)
Jan 22, 2009 39.10 40.04 38.85 39.54 16,290,181 +0.01(+0.03%)
Jan 21, 2009 39.04 39.69 38.49 39.53 15,238,806 +1.10(+2.86%)
Jan 20, 2009 40.13 40.27 38.32 38.43 17,717,118 -1.75(-4.36%)
Jan 16, 2009 39.55 40.39 39.42 40.18 0 +1.14(+2.91%)
Jan 15, 2009 38.52 39.45 38.08 39.04 18,067,590 +0.44(+1.13%)
Jan 14, 2009 39.40 39.47 37.98 38.60 22,782,102 -1.34(-3.35%)
Jan 13, 2009 40.61 40.94 39.61 39.94 13,488,231 -0.57(-1.40%)
Jan 12, 2009 40.47 41.23 40.23 40.51 12,894,587 +0.06(+0.15%)
Jan 09, 2009 40.88 41.04 40.30 40.45 10,619,228 -0.30(-0.74%)
Jan 08, 2009 40.96 40.96 40.20 40.75 13,933,291 -0.48(-1.18%)
Jan 07, 2009 41.70 42.13 40.97 41.24 11,747,338 -0.61(-1.45%)
Jan 06, 2009 43.09 43.41 41.63 41.84 16,122,902 -0.96(-2.23%)
Jan 05, 2009 42.60 42.99 42.35 42.80 11,424,375 -0.13(-0.30%)
Jan 02, 2009 42.01 43.18 41.88 42.93 0 +1.05(+2.51%)
Jan 01, 2009 41.51 42.01 41.29 41.88 0 +0.00(+0.00%)
Dec 31, 2008 41.51 42.01 41.29 41.88 9,252,633 +0.30(+0.73%)
Dec 30, 2008 40.99 41.58 40.67 41.57 8,614,830 +0.92(+2.25%)
Dec 29, 2008 41.07 41.32 40.26 40.66 8,592,760 -0.46(-1.11%)
Dec 26, 2008 41.41 41.46 40.96 41.12 3,579,018 -0.15(-0.36%)
Dec 24, 2008 41.23 41.52 40.91 41.26 3,830,375 +0.42(+1.04%)
Dec 23, 2008 41.47 41.87 40.75 40.84 10,660,611 -0.51(-1.22%)
Dec 22, 2008 40.62 41.35 40.45 41.35 13,462,280 +0.73(+1.79%)
Dec 19, 2008 41.60 41.86 40.51 40.62 23,711,296 -0.65(-1.58%)
Dec 18, 2008 42.44 42.44 41.01 41.27 16,920,162 -0.90(-2.14%)
Dec 17, 2008 42.16 42.82 41.87 42.17 16,273,657 -0.20(-0.46%)
Dec 16, 2008 41.17 42.42 41.02 42.37 20,030,114 +1.50(+3.67%)
Dec 15, 2008 40.87 41.23 40.40 40.87 11,827,968 +0.07(+0.17%)
Dec 12, 2008 40.15 41.20 40.08 40.80 14,594,803 -0.19(-0.46%)
Dec 11, 2008 41.14 42.05 40.82 40.99 17,301,322 -0.53(-1.28%)
Dec 10, 2008 40.55 41.70 40.24 41.52 16,946,096 +1.33(+3.32%)
Dec 09, 2008 40.82 41.06 39.75 40.19 19,988,182 -0.84(-2.04%)
Dec 08, 2008 42.66 43.09 40.67 41.02 25,184,632 -1.21(-2.87%)
Dec 05, 2008 40.47 42.33 39.43 42.23 26,498,876 +1.27(+3.09%)
Dec 04, 2008 39.89 41.80 39.57 40.97 25,240,264 +0.87(+2.17%)
Dec 03, 2008 38.74 40.29 38.05 40.10 19,980,460 +1.68(+4.38%)
Dec 02, 2008 38.29 38.89 37.33 38.42 15,171,083 +0.59(+1.57%)
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.