McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 32.24 32.35 32.01 32.17 12,446,319 +0.20(+0.64%)
May 30, 2007 32.10 32.15 31.69 31.97 12,863,127 -0.24(-0.75%)
May 29, 2007 32.41 32.41 31.91 32.21 10,125,022 -0.18(-0.57%)
May 25, 2007 32.42 32.64 32.29 32.40 7,815,822 -0.04(-0.12%)
May 24, 2007 32.82 33.14 32.29 32.43 12,784,789 -0.39(-1.18%)
May 23, 2007 33.32 33.41 32.68 32.82 11,102,522 -0.59(-1.77%)
May 22, 2007 33.10 33.47 33.06 33.41 15,585,358 +0.15(+0.44%)
May 21, 2007 33.31 33.31 33.09 33.27 18,621,486 -0.04(-0.11%)
May 18, 2007 33.27 33.36 32.98 33.31 21,140,594 +0.04(+0.13%)
May 17, 2007 32.84 33.27 32.78 33.26 20,957,000 +0.18(+0.56%)
May 16, 2007 32.64 33.15 32.29 33.08 17,367,340 +0.45(+1.37%)
May 15, 2007 32.31 33.02 32.22 32.63 15,438,862 +0.41(+1.26%)
May 14, 2007 32.24 32.36 32.13 32.22 11,640,952 -0.01(-0.04%)
May 11, 2007 31.82 32.31 31.56 32.24 16,174,880 +0.41(+1.30%)
May 10, 2007 31.57 31.90 31.59 31.82 19,586,096 +0.10(+0.32%)
May 09, 2007 31.43 31.79 31.35 31.72 9,902,581 +0.33(+1.05%)
May 08, 2007 31.66 31.73 31.38 31.39 7,400,906 -0.11(-0.36%)
May 07, 2007 31.77 31.82 31.45 31.50 12,845,223 -0.27(-0.84%)
May 04, 2007 31.80 31.83 31.54 31.77 7,693,252 +0.01(+0.02%)
May 03, 2007 31.73 31.84 31.56 31.77 12,505,536 -0.07(-0.22%)
May 02, 2007 31.40 31.86 31.35 31.84 14,732,646 +0.56(+1.79%)
May 01, 2007 30.68 31.31 30.68 31.28 10,228,900 +0.55(+1.78%)
Apr 30, 2007 31.09 31.12 30.72 30.73 12,908,752 -0.43(-1.37%)
Apr 27, 2007 31.06 31.25 31.00 31.16 6,312,957 -0.18(-0.57%)
Apr 26, 2007 31.05 31.45 31.02 31.33 10,761,752 +0.38(+1.23%)
Apr 25, 2007 31.00 31.16 30.75 30.95 10,974,353 +0.10(+0.33%)
Apr 24, 2007 30.83 30.97 30.63 30.85 10,407,912 -0.11(-0.35%)
Apr 23, 2007 30.80 31.06 30.70 30.96 10,707,671 +0.18(+0.58%)
Apr 20, 2007 31.59 31.63 30.34 30.78 19,768,568 -0.27(-0.86%)
Apr 19, 2007 31.19 31.19 30.75 31.05 10,314,776 -0.06(-0.20%)
Apr 18, 2007 31.02 31.16 30.91 31.11 10,578,617 -0.08(-0.27%)
Apr 17, 2007 30.58 31.27 30.58 31.19 22,514,850 +0.58(+1.89%)
Apr 16, 2007 30.33 30.61 30.18 30.61 15,157,316 +0.29(+0.97%)
Apr 13, 2007 30.04 30.50 29.83 30.32 14,978,431 +0.64(+2.17%)
Apr 12, 2007 29.59 29.91 29.37 29.68 8,942,662 +0.12(+0.41%)
Apr 11, 2007 29.47 29.75 29.43 29.56 13,569,046 +0.08(+0.28%)
Apr 10, 2007 29.45 29.54 29.32 29.47 8,733,013 -0.11(-0.39%)
Apr 09, 2007 29.25 29.68 29.16 29.59 12,455,460 +0.45(+1.55%)
Apr 05, 2007 28.79 29.16 28.72 29.14 7,651,634 +0.35(+1.22%)
Apr 04, 2007 28.67 28.95 28.67 28.79 5,050,858 -0.02(-0.07%)
Apr 03, 2007 28.64 28.86 28.60 28.81 9,074,441 +0.28(+0.98%)
Apr 02, 2007 28.18 28.73 28.17 28.53 7,320,901 -0.15(-0.51%)
Mar 30, 2007 28.61 28.81 28.46 28.67 7,495,616 +0.11(+0.40%)
Mar 29, 2007 28.83 28.83 28.42 28.56 8,271,850 +0.03(+0.09%)
Mar 28, 2007 28.55 28.67 28.30 28.53 9,400,041 -0.13(-0.47%)
Mar 27, 2007 28.56 28.76 28.53 28.67 7,420,200 -0.05(-0.18%)
Mar 26, 2007 28.95 28.95 28.42 28.72 8,327,995 +0.04(+0.16%)
Mar 23, 2007 28.64 28.73 28.22 28.67 9,490,971 +0.36(+1.26%)
Mar 22, 2007 28.35 28.43 28.24 28.32 9,805,296 -0.08(-0.27%)
Mar 21, 2007 28.18 28.45 27.89 28.39 7,147,129 +0.19(+0.68%)
Mar 20, 2007 27.97 28.23 27.84 28.20 6,174,099 +0.28(+1.00%)
Mar 19, 2007 27.78 28.16 27.78 27.92 7,821,636 +0.25(+0.90%)
Mar 16, 2007 27.05 27.83 27.05 27.67 15,414,509 +0.01(+0.02%)
Mar 15, 2007 27.69 27.85 27.62 27.67 8,901,506 -0.11(-0.41%)
Mar 14, 2007 27.73 27.92 27.41 27.78 10,329,078 +0.11(+0.39%)
Mar 13, 2007 28.43 28.41 27.64 27.67 13,532,395 -0.76(-2.66%)
Mar 12, 2007 28.21 28.57 28.06 28.43 11,519,088 +0.33(+1.18%)
Mar 09, 2007 27.88 28.32 27.86 28.10 9,766,754 +0.32(+1.17%)
Mar 08, 2007 28.00 28.11 27.62 27.78 10,767,437 +0.34(+1.25%)
Mar 07, 2007 27.32 27.53 27.15 27.43 9,411,511 +0.00(+0.00%)
Mar 06, 2007 27.48 27.53 26.93 27.43 11,479,180 +0.12(+0.44%)
Mar 05, 2007 27.66 27.83 27.27 27.31 10,795,561 -0.48(-1.74%)
Mar 02, 2007 28.07 28.30 27.77 27.79 10,131,424 -0.27(-0.98%)
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.