Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

233.01 USD +1.20 (+0.52%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 56.96 57.33 56.22 57.07 9,826,272 -0.10(-0.17%)
Sep 29, 2009 57.18 57.66 57.05 57.17 7,542,627 -0.48(-0.83%)
Sep 28, 2009 57.24 57.67 57.08 57.65 7,784,160 +0.70(+1.23%)
Sep 25, 2009 56.48 57.46 56.42 56.95 11,280,858 +0.83(+1.48%)
Sep 24, 2009 55.68 56.39 55.54 56.12 9,271,670 +0.58(+1.04%)
Sep 23, 2009 55.88 56.27 55.50 55.54 8,589,394 -0.27(-0.48%)
Sep 22, 2009 56.50 56.50 55.58 55.81 8,013,283 -0.33(-0.59%)
Sep 21, 2009 56.54 56.75 55.83 56.14 9,820,040 -0.86(-1.51%)
Sep 18, 2009 56.60 57.00 56.30 57.00 14,365,773 +0.54(+0.96%)
Sep 17, 2009 56.41 56.73 56.05 56.46 9,720,186 +1.38(+2.50%)
Sep 16, 2009 55.29 56.64 55.00 55.08 17,357,149 +0.10(+0.19%)
Sep 15, 2009 54.59 55.29 54.17 54.98 14,272,002 +0.83(+1.53%)
Sep 14, 2009 54.10 54.34 53.88 54.15 10,273,335 -0.24(-0.44%)
Sep 11, 2009 55.11 55.12 54.23 54.39 12,206,996 -0.46(-0.84%)
Sep 10, 2009 55.25 55.39 54.75 54.85 12,450,384 -0.24(-0.44%)
Sep 09, 2009 55.12 55.52 54.69 55.09 17,821,907 -1.13(-2.01%)
Sep 08, 2009 56.40 56.62 56.00 56.22 7,479,572 +0.08(+0.14%)
Sep 04, 2009 55.60 56.24 55.40 56.14 4,882,958 +0.57(+1.03%)
Sep 03, 2009 55.55 55.60 55.06 55.57 5,679,949 +0.20(+0.36%)
Sep 02, 2009 55.64 55.70 54.69 55.37 6,958,938 -0.27(-0.49%)
Sep 01, 2009 56.05 56.40 55.46 55.64 7,789,599 -0.60(-1.07%)
Aug 31, 2009 55.75 56.24 55.65 56.24 7,888,407 +0.17(+0.30%)
Aug 28, 2009 57.02 57.05 55.76 56.07 8,686,368 -1.09(-1.91%)
Aug 27, 2009 57.06 57.18 56.59 57.16 8,463,548 +0.16(+0.28%)
Aug 26, 2009 56.47 57.22 56.30 57.00 8,258,648 +0.55(+0.97%)
Aug 25, 2009 56.18 56.75 56.15 56.45 7,442,272 +0.54(+0.97%)
Aug 24, 2009 56.38 56.38 55.70 55.91 6,638,857 -0.36(-0.64%)
Aug 21, 2009 56.50 56.62 56.05 56.27 7,671,196 +0.13(+0.23%)
Aug 20, 2009 55.76 56.25 55.65 56.14 5,521,988 +0.49(+0.88%)
Aug 19, 2009 55.21 55.99 55.11 55.65 7,963,705 +0.39(+0.71%)
Aug 18, 2009 54.57 55.27 54.43 55.26 10,305,411 +0.36(+0.66%)
Aug 17, 2009 54.77 55.24 54.50 54.90 10,438,608 -0.37(-0.67%)
Aug 14, 2009 55.69 55.80 54.83 55.27 7,705,972 -0.51(-0.91%)
Aug 13, 2009 56.45 56.65 55.56 55.78 9,925,965 -0.48(-0.85%)
Aug 12, 2009 55.91 56.63 55.76 56.26 7,223,931 +0.24(+0.43%)
Aug 11, 2009 56.06 56.37 55.85 56.02 8,713,762 -0.25(-0.44%)
Aug 10, 2009 55.80 56.49 55.75 56.27 10,996,233 +1.07(+1.94%)
Aug 07, 2009 55.08 55.40 54.80 55.20 8,137,383 +0.36(+0.66%)
Aug 06, 2009 55.20 55.25 54.67 54.84 10,248,611 -0.25(-0.45%)
Aug 05, 2009 55.13 55.24 54.80 55.09 9,426,141 +0.09(+0.17%)
Aug 04, 2009 55.32 55.49 54.91 55.00 11,782,111 -0.23(-0.42%)
Aug 03, 2009 55.11 55.39 54.68 55.23 10,606,919 +0.17(+0.31%)
Jul 31, 2009 55.50 55.79 54.92 55.06 13,519,820 -0.53(-0.95%)
Jul 30, 2009 56.61 56.69 55.55 55.59 13,845,660 -0.82(-1.45%)
Jul 29, 2009 56.25 56.96 56.20 56.41 8,002,501 -0.06(-0.11%)
Jul 28, 2009 55.90 56.70 55.80 56.47 8,748,569 +0.61(+1.09%)
Jul 27, 2009 55.98 56.12 55.70 55.86 7,792,608 -0.22(-0.39%)
Jul 24, 2009 56.39 56.47 55.75 56.08 12,337,285 -0.01(-0.02%)
Jul 23, 2009 56.99 57.19 55.62 56.09 34,227,842 -2.73(-4.64%)
Jul 22, 2009 58.53 59.59 58.48 58.82 9,146,102 +0.19(+0.32%)
Jul 21, 2009 58.52 58.67 57.91 58.63 7,748,329 +0.35(+0.60%)
Jul 20, 2009 58.22 58.50 57.98 58.28 8,093,184 +0.44(+0.76%)
Jul 17, 2009 57.34 58.05 57.26 57.84 9,768,600 +0.62(+1.08%)
Jul 16, 2009 57.19 57.33 56.92 57.22 10,080,288 +0.14(+0.25%)
Jul 15, 2009 57.48 57.49 56.71 57.08 11,899,488 -0.38(-0.66%)
Jul 14, 2009 57.24 57.52 56.86 57.46 6,670,324 +0.19(+0.33%)
Jul 13, 2009 57.09 57.53 57.03 57.27 7,057,365 +0.22(+0.39%)
Jul 10, 2009 56.56 57.72 56.56 57.05 6,739,694 +0.28(+0.49%)
Jul 09, 2009 57.25 57.29 56.28 56.77 7,793,536 -0.27(-0.47%)
Jul 08, 2009 57.10 57.19 56.44 57.04 10,771,446 +0.24(+0.42%)
Jul 07, 2009 58.00 58.00 56.75 56.80 8,192,556 -1.19(-2.05%)
Jul 06, 2009 57.08 58.24 56.80 57.99 7,533,007 +0.54(+0.94%)
Jul 02, 2009 57.69 57.83 57.25 57.45 6,970,780 -0.77(-1.32%)
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.
 
bottom clear