Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

250.01 USD -7.10 (-2.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 57.65 58.55 57.65 58.22 5,733,487 +0.73(+1.27%)
Jun 30, 2009 57.30 58.14 57.21 57.49 7,334,495 +0.26(+0.45%)
Jun 29, 2009 57.19 57.35 56.60 57.23 6,641,532 +0.23(+0.40%)
Jun 26, 2009 57.39 57.40 56.75 57.00 8,195,165 -0.46(-0.80%)
Jun 25, 2009 56.88 57.70 56.65 57.46 7,841,320 +1.16(+2.06%)
Jun 24, 2009 57.07 57.10 56.04 56.30 7,297,486 -0.46(-0.81%)
Jun 23, 2009 57.54 57.61 56.64 56.76 7,329,208 -0.44(-0.77%)
Jun 22, 2009 57.80 58.02 57.13 57.20 7,651,087 -0.97(-1.67%)
Jun 19, 2009 58.41 58.83 58.00 58.17 9,605,437 +0.01(+0.02%)
Jun 18, 2009 57.55 58.82 57.21 58.16 6,944,300 +0.79(+1.38%)
Jun 17, 2009 57.21 58.12 57.21 57.37 7,216,626 +0.30(+0.53%)
Jun 16, 2009 57.78 57.91 56.82 57.07 8,714,170 -0.71(-1.23%)
Jun 15, 2009 58.10 58.15 57.24 57.78 7,538,177 -0.58(-0.99%)
Jun 12, 2009 57.72 58.48 57.50 58.36 7,063,106 +0.69(+1.20%)
Jun 11, 2009 58.32 58.71 57.63 57.67 9,323,870 -0.69(-1.18%)
Jun 10, 2009 59.60 59.62 57.87 58.36 9,999,724 -0.72(-1.22%)
Jun 09, 2009 59.02 59.55 58.75 59.08 7,947,173 +0.36(+0.61%)
Jun 08, 2009 58.50 59.18 58.01 58.72 14,756,026 -1.15(-1.92%)
Jun 05, 2009 60.40 60.49 59.35 59.87 10,285,699 -0.37(-0.61%)
Jun 04, 2009 60.65 60.65 59.80 60.24 10,236,899 -0.75(-1.23%)
Jun 03, 2009 59.85 61.01 59.75 60.99 10,424,441 +0.61(+1.01%)
Jun 02, 2009 59.57 60.77 59.48 60.38 9,331,953 +0.53(+0.89%)
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