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 (%)
Jun 30, 2010 45.10 45.77 45.05 45.10 38,601 -0.37(-0.81%)
Jun 29, 2010 45.61 45.73 45.25 45.47 3,026 -0.69(-1.50%)
Jun 25, 2010 46.16 46.76 46.13 46.16 11,753,681 -0.21(-0.46%)
Jun 24, 2010 46.37 46.93 46.29 46.37 17,530 -0.62(-1.31%)
Jun 23, 2010 47.12 47.45 46.88 46.99 7,949,738 -0.01(-0.01%)
Jun 22, 2010 47.94 48.18 46.94 47.00 277 -0.88(-1.83%)
Jun 21, 2010 48.11 48.27 47.77 47.87 7,599,636 +0.03(+0.06%)
Jun 18, 2010 47.85 48.22 47.80 47.85 12,878,548 -0.12(-0.24%)
Jun 17, 2010 48.31 48.33 47.50 47.96 727 -0.16(-0.34%)
Jun 16, 2010 48.13 48.27 47.94 48.13 6,642,991 -0.08(-0.16%)
Jun 15, 2010 48.20 48.26 47.83 48.20 5,304 +0.75(+1.59%)
Jun 14, 2010 47.89 47.91 47.45 47.45 6,609,220 -0.16(-0.35%)
Jun 11, 2010 47.15 47.62 47.07 47.61 7,839,423 +0.12(+0.25%)
Jun 10, 2010 47.50 47.52 47.05 47.50 34,416 +0.76(+1.63%)
Jun 09, 2010 47.02 47.18 46.59 46.74 13,030,297 -0.10(-0.22%)
Jun 08, 2010 45.98 46.87 45.06 46.84 146 +1.14(+2.49%)
Jun 07, 2010 45.63 46.44 45.36 45.70 14,325,165 +0.03(+0.08%)
Jun 04, 2010 45.67 46.62 45.55 45.67 11,038,393 -0.79(-1.69%)
Jun 03, 2010 46.42 46.73 46.18 46.46 6,429,737 +0.05(+0.12%)
Jun 02, 2010 45.55 46.42 45.33 46.40 8,398,474 +0.97(+2.12%)
Jun 01, 2010 45.35 46.09 45.22 45.44 146 -0.35(-0.76%)
May 28, 2010 45.79 46.31 45.70 45.79 10,464,125 -0.23(-0.49%)
May 27, 2010 45.47 46.01 45.20 46.01 14,207,796 +1.19(+2.66%)
May 26, 2010 46.10 46.21 44.81 44.82 3,500 -1.24(-2.70%)
May 25, 2010 45.21 46.06 44.95 46.06 2,209 +0.12(+0.27%)
May 24, 2010 46.06 46.52 45.67 45.94 9,921,408 -0.14(-0.29%)
May 21, 2010 45.54 46.20 44.51 46.08 18,579,396 +0.14(+0.30%)
May 20, 2010 46.17 46.63 45.92 45.94 12,431 -1.18(-2.51%)
May 19, 2010 47.30 47.50 46.78 47.12 11,508,812 -0.42(-0.89%)
May 18, 2010 47.89 48.08 47.42 47.54 1,977 -0.08(-0.17%)
May 17, 2010 47.41 47.70 47.09 47.62 10,998,712 +0.37(+0.79%)
May 14, 2010 47.25 47.83 46.92 47.25 13,420,334 -0.62(-1.29%)
May 13, 2010 48.01 48.41 47.83 47.87 8,439,428 -0.12(-0.24%)
May 12, 2010 48.02 48.17 47.63 47.98 8,329,222 +0.13(+0.27%)
May 11, 2010 48.22 48.28 47.80 47.86 9,882,123 -0.07(-0.14%)
May 10, 2010 48.03 48.15 47.71 47.92 16,058,102 +1.74(+3.78%)
May 07, 2010 46.86 47.07 45.78 46.18 22,512,222 -2.25(-4.64%)
May 06, 2010 47.83 48.54 45.83 48.43 935 +0.54(+1.12%)
May 05, 2010 47.69 48.25 47.62 47.89 14,105,706 -0.07(-0.16%)
May 04, 2010 48.31 48.41 47.73 47.96 47,446 -0.53(-1.09%)
May 03, 2010 48.13 48.78 47.97 48.49 8,822,771 +0.56(+1.18%)
Apr 30, 2010 48.57 48.69 47.79 47.93 10,260,144 -0.63(-1.30%)
Apr 29, 2010 47.92 48.68 47.92 48.56 10,835,678 +0.80(+1.68%)
Apr 28, 2010 47.86 48.02 47.37 47.76 11,177,446 -0.13(-0.27%)
Apr 27, 2010 48.01 48.43 47.80 47.89 12,009,540 -0.33(-0.69%)
Apr 26, 2010 48.41 48.49 48.02 48.22 8,889,063 -0.09(-0.18%)
Apr 23, 2010 48.36 48.45 48.04 48.31 8,724,244 +0.08(+0.17%)
Apr 22, 2010 47.70 48.53 47.61 48.23 10,514,977 +0.45(+0.95%)
Apr 21, 2010 47.77 48.34 47.56 47.77 75,306 +0.01(+0.03%)
Apr 20, 2010 47.52 47.93 47.50 47.76 11,855 +0.29(+0.60%)
Apr 19, 2010 46.85 47.51 46.84 47.48 10,541,870 +0.60(+1.29%)
Apr 16, 2010 46.92 47.04 46.40 46.87 11,600,314 -0.09(-0.19%)
Apr 15, 2010 47.06 47.18 46.83 46.96 7,020,912 -0.18(-0.37%)
Apr 14, 2010 46.97 47.21 46.88 47.14 9,120,897 +0.34(+0.73%)
Apr 13, 2010 46.63 46.88 46.38 46.80 8,317,297 +0.26(+0.57%)
Apr 12, 2010 46.69 46.75 46.42 46.53 5,927,908 -0.10(-0.22%)
Apr 09, 2010 46.62 46.69 46.27 46.63 8,281,594 -0.05(-0.12%)
Apr 08, 2010 46.10 46.87 46.08 46.69 10,517,074 +0.72(+1.57%)
Apr 07, 2010 46.04 46.26 45.67 45.97 9,755,226 -0.07(-0.16%)
Apr 06, 2010 46.02 46.14 45.93 46.04 4,887,036 -0.23(-0.50%)
Apr 05, 2010 46.01 46.31 46.01 46.27 7,180,004 +0.39(+0.84%)
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.