Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

229.62 USD -4.26 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 57.88 58.29 56.44 57.93 11,162,810 +0.06(+0.10%)
Oct 30, 2008 58.96 59.50 56.85 57.87 11,118,325 +0.69(+1.21%)
Oct 29, 2008 56.62 59.94 56.01 57.18 17,848,070 +0.56(+0.99%)
Oct 28, 2008 52.76 56.73 52.23 56.62 13,517,530 +4.86(+9.39%)
Oct 27, 2008 53.47 54.31 51.64 51.76 12,074,930 -1.30(-2.45%)
Oct 24, 2008 52.41 54.55 51.70 53.06 13,436,391 -2.52(-4.53%)
Oct 23, 2008 55.39 56.31 52.57 55.58 13,356,791 +1.40(+2.58%)
Oct 22, 2008 55.16 56.18 53.60 54.18 17,950,255 -0.95(-1.72%)
Oct 21, 2008 56.40 57.92 54.76 55.13 10,820,475 -1.71(-3.01%)
Oct 20, 2008 54.87 56.86 54.28 56.84 8,881,063 +3.04(+5.65%)
Oct 17, 2008 53.50 56.13 52.60 53.80 11,573,478 -0.66(-1.21%)
Oct 16, 2008 52.02 55.27 50.80 54.46 17,272,702 +2.91(+5.65%)
Oct 15, 2008 54.98 56.08 51.32 51.55 13,075,051 -4.47(-7.98%)
Oct 14, 2008 59.32 59.84 54.64 56.02 17,389,096 -1.23(-2.15%)
Oct 13, 2008 55.32 57.62 54.75 57.25 14,492,431 +3.90(+7.31%)
Oct 10, 2008 50.04 57.78 45.79 53.35 0 +1.27(+2.44%)
Oct 09, 2008 55.00 55.71 52.08 52.08 17,219,640 -1.33(-2.49%)
Oct 08, 2008 53.26 55.83 53.25 53.41 20,739,894 -1.56(-2.84%)
Oct 07, 2008 58.94 58.94 54.68 54.97 15,344,318 -2.18(-3.81%)
Oct 06, 2008 58.99 59.84 55.45 57.15 16,078,094 -3.08(-5.11%)
Oct 03, 2008 62.90 62.96 60.02 60.23 0 -1.65(-2.67%)
Oct 02, 2008 63.64 63.90 61.17 61.88 10,905,322 -1.78(-2.80%)
Oct 01, 2008 61.18 64.02 60.86 63.66 12,381,787 +1.96(+3.18%)
Sep 30, 2008 61.29 61.73 59.88 61.70 12,966,730 +1.54(+2.56%)
Sep 29, 2008 63.09 63.48 59.86 60.16 12,356,129 -3.04(-4.81%)
Sep 26, 2008 62.05 63.34 62.05 63.20 0 +0.93(+1.49%)
Sep 25, 2008 61.79 62.70 61.79 62.27 8,919,743 +0.84(+1.37%)
Sep 24, 2008 62.00 62.65 60.70 61.43 8,890,107 -0.35(-0.57%)
Sep 23, 2008 62.63 64.50 61.31 61.78 11,455,578 -0.79(-1.26%)
Sep 22, 2008 63.58 64.76 62.22 62.57 12,146,437 -1.41(-2.20%)
Sep 19, 2008 64.66 65.47 63.60 63.98 0 +0.02(+0.03%)
Sep 18, 2008 63.38 64.23 62.09 63.96 13,175,803 +1.44(+2.30%)
Sep 17, 2008 63.87 64.82 62.39 62.52 13,364,765 -1.77(-2.75%)
Sep 16, 2008 63.49 65.08 63.11 64.29 15,630,222 +0.57(+0.89%)
Sep 15, 2008 63.73 64.87 63.08 63.72 11,333,195 -0.34(-0.53%)
Sep 12, 2008 64.12 64.87 63.57 64.06 9,374,647 -0.50(-0.77%)
Sep 11, 2008 62.56 64.64 62.26 64.56 13,363,210 +1.36(+2.15%)
Sep 10, 2008 63.38 63.77 62.59 63.20 8,688,473 +0.01(+0.02%)
Sep 09, 2008 63.00 64.65 62.99 63.19 14,469,762 +0.77(+1.23%)
Sep 08, 2008 61.26 62.50 60.93 62.42 10,432,204 +2.12(+3.52%)
Sep 05, 2008 59.79 60.47 59.56 60.30 0 +0.28(+0.47%)
Sep 04, 2008 61.51 61.54 59.96 60.02 7,760,082 -1.70(-2.75%)
Sep 03, 2008 63.13 63.15 61.20 61.72 10,104,888 -1.19(-1.89%)
Sep 02, 2008 62.39 64.29 62.39 62.91 9,658,819 +0.91(+1.47%)
Aug 29, 2008 62.76 62.94 61.81 62.00 0 -0.89(-1.42%)
Aug 28, 2008 62.34 62.95 61.71 62.89 5,762,605 +0.81(+1.30%)
Aug 27, 2008 62.59 62.59 61.37 62.08 4,890,722 -0.05(-0.08%)
Aug 26, 2008 62.07 62.27 61.21 62.13 5,546,989 +0.05(+0.08%)
Aug 25, 2008 63.21 63.21 61.90 62.08 5,997,505 -1.34(-2.11%)
Aug 22, 2008 62.69 63.90 62.69 63.42 0 +1.11(+1.78%)
Aug 21, 2008 61.93 62.85 61.90 62.31 5,135,232 -0.12(-0.19%)
Aug 20, 2008 62.64 62.67 61.96 62.43 4,626,436 -0.03(-0.05%)
Aug 19, 2008 63.00 63.02 62.25 62.46 5,645,238 -0.83(-1.31%)
Aug 18, 2008 63.89 64.23 63.04 63.29 6,953,412 -0.34(-0.53%)
Aug 15, 2008 64.13 64.35 63.23 63.63 0 +0.03(+0.05%)
Aug 14, 2008 62.65 64.29 62.00 63.60 9,297,818 +0.82(+1.31%)
Aug 13, 2008 64.01 64.09 61.94 62.78 12,379,358 -1.16(-1.81%)
Aug 12, 2008 65.21 65.43 63.62 63.94 13,145,982 -2.01(-3.05%)
Aug 11, 2008 65.04 67.00 64.77 65.95 14,770,397 +0.28(+0.43%)
Aug 08, 2008 62.39 66.24 61.55 65.67 27,536,512 +3.81(+6.16%)
Aug 07, 2008 61.90 63.06 61.31 61.86 12,579,103 -0.28(-0.45%)
Aug 06, 2008 61.90 62.42 61.42 62.14 9,689,717 -0.19(-0.30%)
Aug 05, 2008 60.79 62.41 60.67 62.33 13,334,624 +1.78(+2.94%)
Aug 04, 2008 59.84 60.96 59.77 60.55 6,068,504 +0.78(+1.31%)
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