Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 36.56 36.87 36.32 36.43 11,082,091 -0.34(-0.93%)
Feb 28, 2008 37.03 37.10 36.56 36.77 10,351,635 -0.48(-1.28%)
Feb 27, 2008 37.85 38.38 37.10 37.25 20,519,190 -0.75(-1.98%)
Feb 26, 2008 37.49 38.26 37.49 38.01 13,882,595 +0.27(+0.71%)
Feb 25, 2008 37.44 37.81 37.11 37.74 7,777,842 +0.24(+0.65%)
Feb 22, 2008 37.27 37.49 36.62 37.49 8,857,203 +0.31(+0.83%)
Feb 21, 2008 37.89 37.94 37.11 37.18 8,562,098 -0.65(-1.73%)
Feb 20, 2008 37.21 37.97 37.04 37.84 11,893,521 +0.36(+0.95%)
Feb 19, 2008 37.58 37.70 37.37 37.48 11,664,867 +0.25(+0.67%)
Feb 18, 2008 37.27 37.35 36.92 37.23 0 +0.00(+0.00%)
Feb 15, 2008 37.27 37.35 36.92 37.23 10,355,809 -0.19(-0.50%)
Feb 14, 2008 38.22 38.22 37.37 37.42 8,333,983 -0.71(-1.87%)
Feb 13, 2008 38.42 38.42 37.60 38.13 11,494,642 +0.18(+0.48%)
Feb 12, 2008 37.94 38.26 37.65 37.95 14,120,410 +0.26(+0.70%)
Feb 11, 2008 37.52 37.93 37.16 37.69 8,772,483 +0.23(+0.61%)
Feb 08, 2008 36.96 37.98 36.90 37.46 19,220,630 +0.79(+2.17%)
Feb 07, 2008 35.93 36.94 35.89 36.67 16,678,353 +0.49(+1.36%)
Feb 06, 2008 36.48 36.48 36.04 36.17 17,284,736 -0.07(-0.20%)
Feb 05, 2008 35.93 36.69 35.60 36.25 19,940,032 -0.03(-0.07%)
Feb 04, 2008 36.51 36.55 35.89 36.28 9,029,216 -0.23(-0.63%)
Feb 01, 2008 36.13 36.61 35.58 36.50 17,313,930 +0.43(+1.19%)
Jan 31, 2008 33.83 36.07 33.74 36.07 27,242,458 +1.73(+5.04%)
Jan 30, 2008 34.23 34.86 34.20 34.34 20,192,184 +0.17(+0.51%)
Jan 29, 2008 34.63 34.63 33.71 34.17 30,724,336 -0.22(-0.63%)
Jan 28, 2008 34.40 34.63 33.23 34.38 73,829,648 -2.04(-5.60%)
Jan 25, 2008 36.67 36.86 36.35 36.42 18,883,590 +0.07(+0.19%)
Jan 24, 2008 36.22 36.48 35.68 36.36 15,309,265 +0.67(+1.87%)
Jan 23, 2008 34.77 35.72 34.26 35.69 28,442,344 +0.38(+1.07%)
Jan 22, 2008 33.24 35.42 33.24 35.31 25,083,564 +0.03(+0.10%)
Jan 21, 2008 35.31 35.88 35.18 35.28 0 +0.00(+0.00%)
Jan 18, 2008 35.31 35.88 35.18 35.28 17,458,670 +0.28(+0.81%)
Jan 17, 2008 35.46 35.71 34.96 35.00 19,128,408 -0.29(-0.82%)
Jan 16, 2008 35.96 36.24 35.16 35.29 19,676,252 -0.91(-2.51%)
Jan 15, 2008 36.62 37.16 35.98 36.19 15,012,703 -0.81(-2.18%)
Jan 14, 2008 36.96 37.24 36.17 37.00 19,208,832 +0.43(+1.18%)
Jan 11, 2008 38.31 38.31 35.90 36.57 49,334,540 -2.59(-6.62%)
Jan 10, 2008 38.84 39.38 38.35 39.16 15,992,599 +0.47(+1.22%)
Jan 09, 2008 38.42 38.73 37.77 38.69 17,229,980 +0.26(+0.68%)
Jan 08, 2008 39.35 39.48 38.35 38.43 14,973,426 -0.64(-1.64%)
Jan 07, 2008 38.62 39.22 38.29 39.07 16,017,384 +0.66(+1.72%)
Jan 04, 2008 38.60 38.69 37.99 38.41 14,388,714 -0.59(-1.52%)
Jan 03, 2008 39.32 39.59 38.87 39.00 9,676,673 -0.11(-0.29%)
Jan 02, 2008 40.05 40.05 38.98 39.12 11,671,814 -0.55(-1.37%)
Jan 01, 2008 40.21 40.36 39.61 39.66 0 +0.00(+0.00%)
Dec 31, 2007 40.21 40.36 39.61 39.66 6,454,985 -0.40(-0.99%)
Dec 28, 2007 40.23 40.25 39.84 40.06 8,127,089 +0.21(+0.52%)
Dec 27, 2007 40.15 40.34 39.83 39.85 6,225,425 -0.46(-1.15%)
Dec 26, 2007 40.40 40.73 40.27 40.32 4,922,398 -0.29(-0.71%)
Dec 24, 2007 40.50 40.73 40.40 40.60 4,346,164 +0.19(+0.47%)
Dec 21, 2007 39.86 40.56 39.72 40.42 14,561,681 +0.83(+2.11%)
Dec 20, 2007 39.83 39.83 39.20 39.58 9,713,944 -0.04(-0.10%)
Dec 19, 2007 40.37 40.46 39.55 39.62 9,182,653 -0.66(-1.64%)
Dec 18, 2007 40.60 40.73 40.08 40.28 10,946,382 +0.05(+0.12%)
Dec 17, 2007 41.07 41.07 40.20 40.23 10,826,309 -0.94(-2.29%)
Dec 14, 2007 41.21 41.74 41.14 41.18 10,098,772 -0.24(-0.57%)
Dec 13, 2007 41.39 41.91 41.14 41.41 11,484,671 -0.10(-0.24%)
Dec 12, 2007 42.82 42.88 41.14 41.51 15,152,765 -0.99(-2.33%)
Dec 11, 2007 41.64 42.75 41.57 42.50 19,267,958 +0.83(+1.99%)
Dec 10, 2007 41.07 41.84 40.87 41.68 13,050,933 +1.17(+2.89%)
Dec 07, 2007 40.70 40.91 40.36 40.50 9,092,791 -0.08(-0.20%)
Dec 06, 2007 40.27 40.66 39.78 40.58 9,587,008 +0.52(+1.29%)
Dec 05, 2007 40.02 40.30 39.76 40.07 14,088,592 -0.35(-0.87%)
Dec 04, 2007 40.12 40.71 40.03 40.42 13,858,545 +0.13(+0.33%)
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.