McDonald's Corp (NY: MCD )

292.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.87 21.18 20.83 21.11 9,560,207 +0.29(+1.38%)
May 30, 2006 20.88 21.06 20.76 20.83 7,073,425 -0.13(-0.61%)
May 26, 2006 21.23 21.23 20.93 20.96 9,690,280 -0.22(-1.02%)
May 25, 2006 21.10 21.18 20.93 21.17 11,197,587 +0.20(+0.94%)
May 24, 2006 21.41 21.44 20.87 20.97 15,272,735 -0.37(-1.73%)
May 23, 2006 21.66 21.73 21.34 21.34 8,199,938 -0.32(-1.47%)
May 22, 2006 21.69 21.73 21.33 21.66 11,605,871 -0.08(-0.35%)
May 19, 2006 22.06 22.10 21.62 21.74 9,822,709 -0.18(-0.84%)
May 18, 2006 22.17 22.26 21.90 21.92 8,443,433 -0.08(-0.35%)
May 17, 2006 21.98 22.13 21.92 22.00 10,324,778 -0.09(-0.40%)
May 16, 2006 22.31 22.36 22.07 22.09 5,216,586 -0.17(-0.77%)
May 15, 2006 22.20 22.28 22.03 22.26 6,387,400 +0.06(+0.26%)
May 12, 2006 22.52 22.61 22.20 22.20 8,478,464 -0.30(-1.33%)
May 11, 2006 22.88 22.89 22.42 22.50 7,740,913 -0.39(-1.70%)
May 10, 2006 22.76 22.91 22.72 22.89 7,561,827 +0.08(+0.36%)
May 09, 2006 22.73 22.87 22.64 22.81 9,320,483 +0.28(+1.24%)
May 08, 2006 22.41 22.53 22.41 22.53 6,344,670 +0.11(+0.51%)
May 05, 2006 22.20 22.44 22.18 22.41 10,067,146 +0.23(+1.03%)
May 04, 2006 22.18 22.33 22.15 22.18 7,298,853 -0.01(-0.03%)
May 03, 2006 21.95 22.20 21.85 22.19 7,026,140 +0.29(+1.31%)
May 02, 2006 21.90 21.98 21.78 21.90 6,245,073 +0.03(+0.12%)
May 01, 2006 22.05 22.12 21.84 21.88 6,369,648 -0.13(-0.58%)
Apr 28, 2006 22.03 22.10 21.83 22.01 7,276,232 -0.03(-0.14%)
Apr 27, 2006 21.55 22.06 21.55 22.04 7,641,473 +0.32(+1.49%)
Apr 26, 2006 21.58 21.73 21.46 21.71 6,626,652 +0.17(+0.77%)
Apr 25, 2006 21.68 21.75 21.52 21.55 11,175,436 -0.26(-1.20%)
Apr 24, 2006 21.87 21.93 21.69 21.81 8,934,191 -0.22(-0.98%)
Apr 21, 2006 22.20 22.28 21.87 22.03 9,929,061 -0.31(-1.37%)
Apr 20, 2006 21.99 22.35 21.99 22.33 7,864,231 +0.34(+1.53%)
Apr 19, 2006 21.85 22.18 21.85 21.99 5,354,671 +0.04(+0.20%)
Apr 18, 2006 21.85 22.08 21.71 21.95 8,547,585 +0.10(+0.47%)
Apr 17, 2006 22.14 22.17 21.68 21.85 9,899,527 -0.34(-1.52%)
Apr 13, 2006 22.40 22.59 22.09 22.18 16,826,856 -0.22(-0.97%)
Apr 12, 2006 22.52 22.54 22.26 22.40 9,919,164 -0.23(-1.01%)
Apr 11, 2006 22.53 22.64 22.40 22.63 8,680,800 +0.13(+0.57%)
Apr 10, 2006 22.28 22.57 22.25 22.50 9,598,066 +0.30(+1.35%)
Apr 07, 2006 22.04 22.27 21.95 22.20 7,409,761 +0.18(+0.81%)
Apr 06, 2006 21.94 22.22 21.94 22.03 6,336,816 -0.13(-0.60%)
Apr 05, 2006 21.99 22.21 21.92 22.16 8,903,244 +0.10(+0.43%)
Apr 04, 2006 22.11 22.22 22.01 22.06 6,728,291 -0.04(-0.20%)
Apr 03, 2006 21.93 22.22 21.92 22.11 8,760,132 +0.24(+1.08%)
Mar 31, 2006 21.90 22.04 21.81 21.87 6,315,294 -0.12(-0.55%)
Mar 30, 2006 21.90 22.15 21.76 21.99 6,345,142 -0.03(-0.14%)
Mar 29, 2006 21.77 22.06 21.75 22.03 4,058,968 +0.18(+0.85%)
Mar 28, 2006 21.87 22.13 21.82 21.84 6,960,475 -0.15(-0.69%)
Mar 27, 2006 21.91 22.06 21.88 21.99 5,244,705 -0.10(-0.43%)
Mar 24, 2006 21.99 22.19 21.90 22.09 5,075,045 +0.10(+0.46%)
Mar 23, 2006 22.16 22.16 21.87 21.99 7,385,411 -0.17(-0.75%)
Mar 22, 2006 22.30 22.36 22.04 22.15 6,626,338 -0.06(-0.29%)
Mar 21, 2006 22.07 22.37 22.07 22.22 8,954,927 +0.11(+0.49%)
Mar 20, 2006 22.24 22.32 22.07 22.11 6,258,426 -0.24(-1.05%)
Mar 17, 2006 22.43 22.44 22.28 22.34 9,400,286 +0.03(+0.11%)
Mar 16, 2006 22.09 22.37 22.09 22.32 8,856,587 +0.18(+0.83%)
Mar 15, 2006 21.78 22.17 21.76 22.13 8,224,759 +0.32(+1.49%)
Mar 14, 2006 21.75 21.90 21.72 21.81 8,894,132 -0.04(-0.17%)
Mar 13, 2006 21.98 22.09 21.71 21.85 9,609,848 -0.21(-0.95%)
Mar 10, 2006 22.03 22.29 21.99 22.06 6,269,737 +0.08(+0.35%)
Mar 09, 2006 22.04 22.11 21.89 21.98 7,869,729 -0.10(-0.43%)
Mar 08, 2006 22.07 22.22 22.06 22.08 10,350,227 +0.03(+0.12%)
Mar 07, 2006 21.99 22.14 21.92 22.05 12,476,795 -0.01(-0.06%)
Mar 06, 2006 22.03 22.25 22.01 22.06 5,567,689 -0.12(-0.54%)
Mar 03, 2006 22.12 22.32 22.05 22.18 8,279,899 -0.06(-0.26%)
Mar 02, 2006 22.24 22.27 22.08 22.24 7,173,179 +0.01(+0.03%)
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.