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 (%)
Oct 31, 2007 39.88 40.30 39.61 40.23 11,380,935 +0.38(+0.96%)
Oct 30, 2007 39.61 40.07 39.47 39.84 6,763,743 +0.00(+0.00%)
Oct 29, 2007 39.33 40.08 39.33 39.84 9,348,158 +0.48(+1.21%)
Oct 26, 2007 39.14 39.43 38.78 39.37 8,662,460 +0.27(+0.69%)
Oct 25, 2007 38.48 39.24 38.34 39.10 11,690,471 +0.62(+1.61%)
Oct 24, 2007 38.30 38.54 37.86 38.48 12,253,992 +0.12(+0.32%)
Oct 23, 2007 37.84 38.36 37.49 38.36 13,363,509 +0.64(+1.70%)
Oct 22, 2007 37.72 37.88 37.44 37.72 17,788,800 -0.27(-0.71%)
Oct 19, 2007 37.94 38.42 37.92 37.99 13,273,641 -0.25(-0.65%)
Oct 18, 2007 38.30 38.44 38.15 38.23 5,510,255 -0.11(-0.30%)
Oct 17, 2007 38.52 38.57 38.01 38.35 8,141,503 +0.10(+0.26%)
Oct 16, 2007 37.87 38.41 37.73 38.25 14,261,370 +0.42(+1.10%)
Oct 15, 2007 38.57 38.61 37.66 37.83 13,970,921 -0.56(-1.46%)
Oct 12, 2007 38.28 38.62 37.82 38.39 18,657,606 +0.52(+1.37%)
Oct 11, 2007 38.58 38.66 37.67 37.87 11,833,802 -0.53(-1.37%)
Oct 10, 2007 38.49 38.73 37.89 38.40 9,719,631 -0.24(-0.61%)
Oct 09, 2007 38.39 38.69 38.17 38.63 9,600,065 +0.34(+0.90%)
Oct 08, 2007 37.78 38.34 37.72 38.29 6,266,020 +0.34(+0.89%)
Oct 05, 2007 37.75 38.08 37.66 37.95 8,945,643 +0.22(+0.59%)
Oct 04, 2007 37.65 37.97 37.60 37.73 7,235,473 -0.05(-0.12%)
Oct 03, 2007 37.67 37.86 37.39 37.78 8,561,546 +0.11(+0.29%)
Oct 02, 2007 37.95 38.00 37.49 37.67 11,808,998 -0.04(-0.11%)
Oct 01, 2007 36.86 37.85 36.81 37.71 12,245,229 +1.04(+2.83%)
Sep 28, 2007 36.67 36.96 36.43 36.67 9,761,665 -0.06(-0.16%)
Sep 27, 2007 36.92 37.00 36.40 36.73 10,026,193 -0.16(-0.44%)
Sep 26, 2007 36.59 36.98 36.49 36.90 11,450,558 +0.44(+1.20%)
Sep 25, 2007 36.90 36.96 36.28 36.46 20,152,406 -0.55(-1.47%)
Sep 24, 2007 36.95 37.30 36.83 37.00 6,999,905 +0.11(+0.29%)
Sep 21, 2007 37.35 37.35 36.83 36.90 15,262,166 -0.05(-0.13%)
Sep 20, 2007 37.30 37.45 36.89 36.94 12,233,644 -0.36(-0.97%)
Sep 19, 2007 36.93 37.52 36.86 37.31 17,588,732 +0.26(+0.71%)
Sep 18, 2007 37.01 37.16 36.77 37.04 16,508,327 +0.26(+0.70%)
Sep 17, 2007 37.23 37.33 36.45 36.79 17,405,478 -0.55(-1.46%)
Sep 14, 2007 36.29 37.37 35.76 37.33 23,172,110 +0.77(+2.12%)
Sep 13, 2007 35.47 36.81 35.45 36.56 29,848,130 +2.09(+6.05%)
Sep 12, 2007 34.93 34.98 34.44 34.47 11,421,335 -0.38(-1.08%)
Sep 11, 2007 34.34 35.37 34.29 34.85 25,641,860 +1.08(+3.21%)
Sep 10, 2007 33.32 34.08 33.32 33.76 13,276,470 +0.61(+1.85%)
Sep 07, 2007 33.33 33.38 32.99 33.15 8,641,930 -0.35(-1.05%)
Sep 06, 2007 33.12 33.58 32.86 33.50 8,715,125 +0.35(+1.06%)
Sep 05, 2007 33.24 33.66 32.98 33.15 6,157,296 -0.28(-0.85%)
Sep 04, 2007 33.08 33.52 33.04 33.43 8,036,344 +0.28(+0.83%)
Aug 31, 2007 33.18 33.35 33.07 33.16 6,065,356 +0.28(+0.86%)
Aug 30, 2007 32.84 33.13 32.74 32.88 6,133,695 -0.24(-0.73%)
Aug 29, 2007 32.79 33.20 32.43 33.12 10,026,345 +0.37(+1.13%)
Aug 28, 2007 33.39 33.39 32.65 32.75 8,585,013 -0.56(-1.68%)
Aug 27, 2007 33.66 34.04 33.25 33.31 6,735,985 -0.44(-1.30%)
Aug 24, 2007 33.59 33.97 33.41 33.74 8,686,459 +0.18(+0.54%)
Aug 23, 2007 33.23 33.68 33.33 33.56 9,901,134 +0.33(+0.99%)
Aug 22, 2007 32.73 33.29 32.69 33.23 9,483,320 +0.60(+1.84%)
Aug 21, 2007 32.67 32.88 32.36 32.63 8,289,587 +0.12(+0.37%)
Aug 20, 2007 32.13 32.80 32.09 32.51 7,639,770 +0.48(+1.51%)
Aug 17, 2007 33.10 33.12 31.87 32.03 18,049,196 -0.34(-1.04%)
Aug 16, 2007 31.54 32.55 31.40 32.36 16,234,337 +0.34(+1.07%)
Aug 15, 2007 32.45 32.82 31.98 32.02 12,191,527 -0.30(-0.92%)
Aug 14, 2007 32.73 32.79 31.90 32.32 14,939,107 -0.48(-1.46%)
Aug 13, 2007 33.45 33.66 32.72 32.79 10,090,807 -0.47(-1.42%)
Aug 10, 2007 33.43 33.62 32.71 33.27 12,587,507 -0.35(-1.04%)
Aug 09, 2007 33.33 34.93 33.00 33.62 19,693,506 -0.24(-0.72%)
Aug 08, 2007 33.50 34.34 32.53 33.86 15,210,202 +0.38(+1.13%)
Aug 07, 2007 32.99 33.87 32.99 33.48 10,815,410 +0.18(+0.55%)
Aug 06, 2007 32.50 33.35 32.49 33.30 14,844,929 +0.38(+1.15%)
Aug 03, 2007 32.98 33.12 32.87 32.92 11,493,446 -0.06(-0.18%)
Aug 02, 2007 32.37 33.18 32.36 32.98 18,056,738 +0.48(+1.49%)
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.