McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.85 26.88 26.48 26.68 15,726,702 +0.00(+0.00%)
Oct 30, 2006 26.40 26.71 26.24 26.68 14,016,946 +0.29(+1.09%)
Oct 27, 2006 26.62 26.69 26.36 26.39 11,483,737 -0.41(-1.52%)
Oct 26, 2006 26.68 26.83 26.48 26.80 10,013,272 +0.07(+0.26%)
Oct 25, 2006 26.88 27.04 26.53 26.73 13,966,826 -0.16(-0.59%)
Oct 24, 2006 26.67 27.02 26.63 26.89 17,880,314 +0.07(+0.26%)
Oct 23, 2006 26.33 26.96 26.32 26.82 19,854,970 +0.43(+1.62%)
Oct 20, 2006 26.16 26.39 25.96 26.39 20,063,938 +0.45(+1.72%)
Oct 19, 2006 26.37 26.39 25.46 25.95 31,903,074 -0.45(-1.69%)
Oct 18, 2006 26.73 26.79 26.24 26.39 24,171,152 -0.08(-0.31%)
Oct 17, 2006 26.63 26.71 26.39 26.48 15,516,792 -0.33(-1.23%)
Oct 16, 2006 26.69 26.90 26.55 26.81 19,563,360 +0.01(+0.02%)
Oct 13, 2006 26.67 26.87 26.64 26.80 38,117,080 -0.08(-0.28%)
Oct 12, 2006 26.67 27.02 26.60 26.88 29,890,552 +0.62(+2.38%)
Oct 11, 2006 25.85 26.27 25.84 26.25 16,901,628 +0.26(+1.00%)
Oct 10, 2006 25.78 26.02 25.75 25.99 12,682,702 +0.17(+0.67%)
Oct 09, 2006 25.55 25.90 25.46 25.82 23,227,032 +0.29(+1.15%)
Oct 06, 2006 25.43 25.64 25.13 25.53 33,319,176 +0.20(+0.78%)
Oct 05, 2006 25.43 25.49 25.25 25.33 136,663,056 -0.13(-0.50%)
Oct 04, 2006 25.35 25.52 25.27 25.46 83,293,464 +0.20(+0.81%)
Oct 03, 2006 25.15 25.49 25.22 25.25 60,204,224 +0.11(+0.43%)
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.