MCD: McDonald's Corporation Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.1641

CLOSE 7.1734

Low

LOW 5.75

High

HIGH 8.72

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	5.94	5.94	5.75	5.84
01/04/1989	5.84	5.95	5.84	5.94
01/05/1989	5.94	5.98	5.91	5.92
01/06/1989	5.92	5.94	5.84	5.91
01/09/1989	5.89	5.89	5.78	5.84
01/10/1989	5.84	5.86	5.75	5.8
01/11/1989	5.8	5.86	5.8	5.84
01/12/1989	5.88	5.98	5.88	5.94
01/13/1989	5.94	5.97	5.92	5.95
01/16/1989	5.95	5.97	5.92	5.94
01/17/1989	5.94	5.95	5.91	5.92
01/18/1989	5.92	5.94	5.88	5.91
01/19/1989	5.91	5.97	5.88	5.94
01/20/1989	5.94	5.95	5.88	5.91
01/23/1989	5.97	6.03	5.97	5.98
01/24/1989	5.98	6.16	5.98	6.14
01/25/1989	6.14	6.16	6.08	6.13
01/26/1989	6.13	6.27	6.08	6.25
01/27/1989	6.31	6.42	6.31	6.34
01/30/1989	6.34	6.42	6.33	6.41
01/31/1989	6.41	6.5	6.31	6.5
02/01/1989	6.5	6.69	6.38	6.56
02/02/1989	6.56	6.56	6.47	6.53
02/03/1989	6.53	6.56	6.48	6.55
02/06/1989	6.55	6.55	6.42	6.47
02/07/1989	6.47	6.58	6.47	6.55
02/08/1989	6.55	6.55	6.47	6.5
02/09/1989	6.5	6.53	6.41	6.45
02/10/1989	6.45	6.45	6.38	6.39
02/13/1989	6.39	6.39	6.31	6.34
02/14/1989	6.34	6.39	6.33	6.36
02/15/1989	6.36	6.44	6.34	6.44
02/16/1989	6.44	6.47	6.27	6.27
02/17/1989	6.33	6.47	6.33	6.44
02/21/1989	6.44	6.53	6.42	6.45
02/22/1989	6.44	6.44	6.28	6.34
02/23/1989	6.34	6.38	6.28	6.34
02/24/1989	6.34	6.34	6.27	6.28
02/27/1989	6.28	6.28	6.19	6.28
02/28/1989	6.28	6.34	6.25	6.31
03/01/1989	6.31	6.38	6.27	6.28
03/02/1989	6.28	6.39	6.28	6.36
03/03/1989	6.36	6.38	6.33	6.34
03/06/1989	6.34	6.42	6.31	6.39
03/07/1989	6.39	6.41	6.31	6.38
03/08/1989	6.38	6.47	6.33	6.41
03/09/1989	6.41	6.42	6.36	6.36
03/10/1989	6.36	6.38	6.31	6.33
03/13/1989	6.33	6.41	6.31	6.34
03/14/1989	6.34	6.39	6.31	6.33
03/15/1989	6.33	6.38	6.3	6.33
03/16/1989	6.33	6.39	6.33	6.38
03/17/1989	6.25	6.25	6.16	6.22
03/20/1989	6.22	6.22	6.08	6.17
03/21/1989	6.2	6.25	6.2	6.22
03/22/1989	6.22	6.23	6.16	6.19
03/23/1989	6.19	6.2	6.03	6.05
03/27/1989	6.05	6.14	6	6.14
03/28/1989	6.14	6.25	6.13	6.19
03/29/1989	6.2	6.34	6.2	6.34
03/30/1989	6.34	6.45	6.31	6.44
03/31/1989	6.44	6.47	6.39	6.42
04/03/1989	6.44	6.58	6.44	6.53
04/04/1989	6.53	6.56	6.45	6.45
04/05/1989	6.45	6.53	6.45	6.47
04/06/1989	6.47	6.5	6.44	6.48
04/07/1989	6.48	6.56	6.45	6.52
04/10/1989	6.52	6.52	6.48	6.48
04/11/1989	6.48	6.53	6.48	6.5
04/12/1989	6.52	6.63	6.52	6.59
04/13/1989	6.59	6.59	6.52	6.55
04/14/1989	6.55	6.72	6.53	6.72
04/17/1989	6.7	6.7	6.63	6.69
04/18/1989	6.69	6.73	6.69	6.73
04/19/1989	6.73	6.73	6.67	6.7
04/20/1989	6.7	6.73	6.66	6.69
04/21/1989	6.69	6.83	6.69	6.8
04/24/1989	6.8	6.83	6.72	6.72
04/25/1989	6.72	6.77	6.7	6.7
04/26/1989	6.7	6.75	6.69	6.7
04/27/1989	6.7	6.88	6.7	6.84
04/28/1989	6.84	6.89	6.84	6.88
05/01/1989	6.88	6.92	6.81	6.92
05/02/1989	6.92	6.95	6.88	6.88
05/03/1989	6.89	6.95	6.89	6.92
05/04/1989	6.92	6.98	6.88	6.95
05/05/1989	6.95	7.06	6.95	6.95
05/08/1989	6.95	6.95	6.91	6.95
05/09/1989	6.95	7.02	6.94	6.94
05/10/1989	6.95	7.05	6.95	7
05/11/1989	7.02	7.09	7.02	7.09
05/12/1989	7.17	7.27	7.17	7.23
05/15/1989	7.23	7.34	7.22	7.34
05/16/1989	7.3	7.3	7.22	7.22
05/17/1989	7.22	7.27	7.14	7.16
05/18/1989	7.14	7.14	7.05	7.11
05/19/1989	7.13	7.38	7.13	7.23
05/22/1989	7.3	7.47	7.3	7.44
05/23/1989	7.42	7.42	7.27	7.34
05/24/1989	7.34	7.36	7.22	7.25
05/25/1989	7.25	7.3	7.13	7.27
05/26/1989	7.27	7.34	7.27	7.34
05/30/1989	7.34	7.41	7.27	7.41
05/31/1989	7.41	7.47	7.34	7.45
06/01/1989	7.45	7.48	7.41	7.44
06/02/1989	7.44	7.53	7.42	7.47
06/05/1989	7.47	7.47	7.33	7.36
06/06/1989	7.36	7.42	7.25	7.34
06/07/1989	7.34	7.38	7.3	7.31
06/08/1989	7.31	7.36	7.28	7.33
06/09/1989	7.33	7.39	7.3	7.33
06/12/1989	7.31	7.31	7.19	7.28
06/13/1989	7.22	7.22	7.11	7.17
06/14/1989	7.17	7.25	7.09	7.17
06/15/1989	7.16	7.16	7.11	7.14
06/16/1989	7.13	7.13	7.05	7.11
06/19/1989	7.31	7.31	7.13	7.25
06/20/1989	7.28	7.5	7.28	7.47
06/21/1989	7.44	7.44	6.94	7.06
06/22/1989	7.09	7.38	7.09	7.34
06/23/1989	7.34	7.63	7.34	7.63
06/26/1989	7.59	7.59	7.28	7.34
06/27/1989	7.38	7.56	7.38	7.5
06/28/1989	7.47	7.47	7.31	7.44
06/29/1989	7.44	7.44	7.13	7.22
06/30/1989	7.22	7.41	7	7.31
07/03/1989	7.31	7.41	7.22	7.25
07/05/1989	7.25	7.34	7.06	7.25
07/06/1989	7.25	7.28	7.09	7.13
07/07/1989	7.13	7.31	7.09	7.25
07/10/1989	7.25	7.31	7.13	7.25
07/11/1989	7.31	7.5	7.31	7.38
07/12/1989	7.38	7.5	7.38	7.44
07/13/1989	7.44	7.53	7.44	7.5
07/14/1989	7.5	7.53	7.38	7.53
07/17/1989	7.5	7.5	7.41	7.41
07/18/1989	7.41	7.53	7.38	7.53
07/19/1989	7.53	7.75	7.5	7.72
07/20/1989	7.72	7.91	7.72	7.81
07/21/1989	7.81	7.97	7.78	7.88
07/24/1989	7.88	7.91	7.25	7.28
07/25/1989	7.28	7.47	7.28	7.34
07/26/1989	7.34	7.5	7.34	7.5
07/27/1989	7.53	7.69	7.53	7.66
07/28/1989	7.66	7.72	7.56	7.59
07/31/1989	7.59	7.78	7.56	7.78
08/01/1989	7.78	7.78	7.63	7.72
08/02/1989	7.72	7.72	7.59	7.72
08/03/1989	7.72	7.72	7.53	7.56
08/04/1989	7.56	7.59	7.41	7.5
08/07/1989	7.5	7.5	7.38	7.41
08/08/1989	7.41	7.5	7.34	7.41
08/09/1989	7.41	7.41	7.28	7.28
08/10/1989	7.28	7.63	7.28	7.53
08/11/1989	7.53	7.69	7.09	7.16
08/14/1989	7.16	7.28	7.16	7.25
08/15/1989	7.25	7.34	7.19	7.34
08/16/1989	7.34	7.38	7.28	7.28
08/17/1989	7.28	7.38	7.25	7.31
08/18/1989	7.31	7.41	7.25	7.41
08/21/1989	7.41	7.47	7.28	7.34
08/22/1989	7.28	7.28	7.13	7.19
08/23/1989	7.19	7.31	7.03	7.28
08/24/1989	7.28	7.41	7.25	7.41
08/25/1989	7.38	7.38	7.25	7.28
08/28/1989	7.28	7.31	7.19	7.31
08/29/1989	7.31	7.38	7.22	7.28
08/30/1989	7.28	7.31	7.22	7.22
08/31/1989	7.22	7.28	6.97	7.22
09/01/1989	7.22	7.31	7.16	7.28
09/05/1989	7.25	7.25	7.16	7.22
09/06/1989	7.22	7.28	7.09	7.28
09/07/1989	7.28	7.34	7.19	7.19
09/08/1989	7.19	7.25	7.03	7.22
09/11/1989	7.22	7.31	7.19	7.25
09/12/1989	7.28	7.44	7.28	7.41
09/13/1989	7.41	7.47	7.34	7.41
09/14/1989	7.41	7.44	7.31	7.38
09/15/1989	7.38	7.47	7.34	7.44
09/18/1989	7.47	7.69	7.47	7.63
09/19/1989	7.63	7.63	7.5	7.56
09/20/1989	7.56	7.59	7.47	7.56
09/21/1989	7.56	7.59	7.47	7.56
09/22/1989	7.53	7.53	7.31	7.5
09/25/1989	7.5	7.5	7.38	7.47
09/26/1989	7.47	7.5	7.38	7.41
09/27/1989	7.41	7.5	7.38	7.47
09/28/1989	7.47	7.63	7.44	7.59
09/29/1989	7.59	7.66	7.38	7.44
10/02/1989	7.44	7.44	7.34	7.44
10/03/1989	7.47	7.63	7.47	7.63
10/04/1989	7.63	7.63	7.47	7.5
10/05/1989	7.5	7.5	7.44	7.47
10/06/1989	7.47	7.59	7.47	7.56
10/09/1989	7.56	7.59	7.5	7.53
10/10/1989	7.56	7.66	7.56	7.59
10/11/1989	7.59	7.59	7.5	7.53
10/12/1989	7.53	7.59	7.47	7.47
10/13/1989	7.47	7.66	7.22	7.25
10/16/1989	7.25	7.63	7.03	7.63
10/17/1989	7.63	7.66	7.47	7.66
10/18/1989	7.63	7.63	7.47	7.53
10/19/1989	7.53	7.66	7.5	7.53
10/20/1989	7.53	7.63	7.53	7.59
10/23/1989	7.59	7.84	7.59	7.84
10/24/1989	7.84	8.25	7.66	8.19
10/25/1989	8.09	8.09	7.84	7.88
10/26/1989	7.88	8	7.63	7.81
10/27/1989	7.81	7.84	7.59	7.72
10/30/1989	7.72	7.78	7.63	7.66
10/31/1989	7.69	7.81	7.69	7.75
11/01/1989	7.75	7.84	7.63	7.72
11/02/1989	7.72	7.78	7.66	7.66
11/03/1989	7.66	7.75	7.63	7.69
11/06/1989	7.66	7.66	7.53	7.53
11/07/1989	7.53	7.66	7.5	7.63
11/08/1989	7.66	7.78	7.66	7.72
11/09/1989	7.72	7.75	7.66	7.72
11/10/1989	7.72	7.84	7.72	7.81
11/13/1989	7.81	7.94	7.81	7.84
11/14/1989	7.84	7.94	7.84	7.88
11/15/1989	7.88	7.91	7.81	7.84
11/16/1989	7.84	7.88	7.78	7.81
11/17/1989	7.81	7.88	7.81	7.88
11/20/1989	7.88	7.91	7.81	7.84
11/21/1989	7.88	8.13	7.88	8.09
11/22/1989	8.09	8.22	8.03	8.19
11/24/1989	8.22	8.38	8.22	8.22
11/27/1989	8.22	8.28	8.22	8.25
11/28/1989	8.25	8.25	8.13	8.22
11/29/1989	8.19	8.19	8.06	8.09
11/30/1989	8.09	8.22	8.09	8.22
12/01/1989	8.22	8.47	8.19	8.38
12/04/1989	8.38	8.47	8.34	8.44
12/05/1989	8.44	8.5	8.44	8.44
12/06/1989	8.44	8.5	8.41	8.47
12/07/1989	8.47	8.56	8.41	8.47
12/08/1989	8.5	8.56	8.5	8.53
12/11/1989	8.53	8.56	8.44	8.47
12/12/1989	8.47	8.53	8.38	8.5
12/13/1989	8.5	8.63	8.47	8.56
12/14/1989	8.56	8.56	8.41	8.53
12/15/1989	8.53	8.56	8.47	8.56
12/18/1989	8.56	8.66	8.41	8.47
12/19/1989	8.44	8.44	8.31	8.38
12/20/1989	8.38	8.41	8.16	8.22
12/21/1989	8.22	8.34	8.22	8.34
12/22/1989	8.34	8.38	8.28	8.31
12/26/1989	8.31	8.44	8.31	8.34
12/27/1989	8.34	8.47	8.31	8.41
12/28/1989	8.44	8.56	8.44	8.53
12/29/1989	8.53	8.72	8.5	8.63

Menu

Create your free account now!

MCD: McDonald's Corporation Historical Data

1989 Historical Chart

Average

Low

High