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, 2006 28.40 28.44 28.01 28.22 14,867,074 +0.00(+0.00%)
Oct 30, 2006 27.93 28.25 27.75 28.22 13,250,775 +0.30(+1.08%)
Oct 27, 2006 28.16 28.23 27.88 27.92 10,856,031 -0.43(-1.52%)
Oct 26, 2006 28.22 28.38 28.01 28.35 9,465,942 +0.07(+0.26%)
Oct 25, 2006 28.44 28.60 28.07 28.28 13,203,394 -0.17(-0.59%)
Oct 24, 2006 28.21 28.59 28.17 28.45 16,902,970 +0.07(+0.26%)
Oct 23, 2006 27.85 28.52 27.84 28.37 18,769,690 +0.45(+1.62%)
Oct 20, 2006 27.67 27.92 27.46 27.92 18,967,236 +0.47(+1.72%)
Oct 19, 2006 27.89 27.92 26.93 27.45 30,159,240 -0.47(-1.69%)
Oct 18, 2006 28.27 28.34 27.76 27.92 22,849,948 -0.09(-0.31%)
Oct 17, 2006 28.17 28.26 27.91 28.01 14,668,639 -0.35(-1.23%)
Oct 16, 2006 28.23 28.46 28.08 28.36 18,494,020 +0.01(+0.02%)
Oct 13, 2006 28.21 28.43 28.18 28.35 36,033,588 -0.08(-0.28%)
Oct 12, 2006 28.21 28.59 28.14 28.43 28,256,724 +0.66(+2.38%)
Oct 11, 2006 27.34 27.79 27.33 27.77 15,977,779 +0.28(+1.00%)
Oct 10, 2006 27.27 27.52 27.23 27.50 11,989,461 +0.18(+0.67%)
Oct 09, 2006 27.03 27.40 26.93 27.31 21,957,434 +0.31(+1.15%)
Oct 06, 2006 26.90 27.12 26.58 27.00 31,497,938 +0.21(+0.78%)
Oct 05, 2006 26.90 26.96 26.71 26.80 129,193,008 -0.13(-0.50%)
Oct 04, 2006 26.82 26.99 26.73 26.93 78,740,616 +0.22(+0.81%)
Oct 03, 2006 26.60 26.96 26.67 26.72 56,913,440 +0.11(+0.43%)
Oct 02, 2006 26.34 26.78 26.22 26.60 21,107,250 +0.26(+1.00%)
Sep 29, 2006 26.63 26.85 26.33 26.34 17,698,494 -0.32(-1.19%)
Sep 28, 2006 26.77 26.88 26.41 26.65 11,278,301 -0.15(-0.58%)
Sep 27, 2006 26.55 26.97 26.55 26.81 21,483,624 +0.51(+1.95%)
Sep 26, 2006 25.99 26.32 25.95 26.30 11,799,046 +0.14(+0.54%)
Sep 25, 2006 25.72 26.23 25.64 26.16 23,127,402 +0.43(+1.67%)
Sep 22, 2006 25.78 25.94 25.63 25.73 8,304,440 -0.09(-0.34%)
Sep 21, 2006 25.50 25.87 25.45 25.81 12,574,816 +0.38(+1.48%)
Sep 20, 2006 25.44 25.54 25.33 25.44 9,392,272 +0.13(+0.53%)
Sep 19, 2006 25.27 25.38 25.13 25.30 7,951,088 +0.11(+0.43%)
Sep 18, 2006 25.40 25.42 25.11 25.19 7,282,111 -0.21(-0.82%)
Sep 15, 2006 25.28 25.47 25.09 25.40 19,475,504 +0.27(+1.07%)
Sep 14, 2006 25.35 25.47 24.93 25.13 14,406,781 -0.34(-1.35%)
Sep 13, 2006 25.45 25.64 25.45 25.48 18,951,342 -0.24(-0.94%)
Sep 12, 2006 25.18 25.78 25.15 25.72 28,804,798 +0.73(+2.91%)
Sep 11, 2006 25.31 25.42 24.98 24.99 16,639,330 -0.26(-1.01%)
Sep 08, 2006 24.70 25.25 24.47 25.25 12,554,022 +0.66(+2.68%)
Sep 07, 2006 24.32 24.65 24.27 24.59 6,122,392 +0.20(+0.83%)
Sep 06, 2006 24.47 24.63 24.35 24.39 7,790,082 -0.29(-1.17%)
Sep 05, 2006 24.61 24.75 24.52 24.68 5,798,448 -0.07(-0.30%)
Sep 01, 2006 24.41 24.78 24.24 24.75 10,287,014 +0.58(+2.40%)
Aug 31, 2006 24.35 24.37 24.08 24.17 3,779,930 -0.17(-0.69%)
Aug 30, 2006 24.35 24.37 24.10 24.34 4,392,021 +0.05(+0.19%)
Aug 29, 2006 24.11 24.34 24.06 24.29 4,408,805 +0.18(+0.75%)
Aug 28, 2006 23.67 24.19 23.66 24.11 5,516,391 +0.39(+1.65%)
Aug 25, 2006 23.98 24.03 23.67 23.72 4,552,136 -0.44(-1.81%)
Aug 24, 2006 23.96 24.16 23.67 24.16 6,425,392 +0.20(+0.82%)
Aug 23, 2006 23.94 24.06 23.74 23.96 5,783,001 -0.01(-0.03%)
Aug 22, 2006 24.04 24.24 23.85 23.97 4,970,247 -0.07(-0.31%)
Aug 21, 2006 24.30 24.30 23.98 24.04 5,019,856 -0.32(-1.30%)
Aug 18, 2006 24.40 24.40 24.18 24.36 4,882,020 -0.04(-0.17%)
Aug 17, 2006 24.24 24.41 24.18 24.40 6,154,920 +0.18(+0.75%)
Aug 16, 2006 23.96 24.23 23.85 24.22 6,555,504 +0.32(+1.32%)
Aug 15, 2006 23.69 23.95 23.52 23.90 6,850,038 +0.53(+2.25%)
Aug 14, 2006 23.60 23.63 23.34 23.38 5,273,842 +0.02(+0.09%)
Aug 11, 2006 23.48 23.54 23.23 23.36 3,723,786 -0.12(-0.52%)
Aug 10, 2006 23.05 23.62 23.04 23.48 6,686,656 +0.34(+1.48%)
Aug 09, 2006 23.90 23.91 23.07 23.13 13,259,538 -0.54(-2.28%)
Aug 08, 2006 23.92 24.02 23.53 23.67 12,365,241 -0.25(-1.04%)
Aug 07, 2006 23.73 23.94 23.71 23.92 4,243,937 +0.08(+0.34%)
Aug 04, 2006 24.22 24.28 23.72 23.84 7,638,731 -0.29(-1.20%)
Aug 03, 2006 23.80 24.24 23.67 24.13 8,097,836 +0.17(+0.70%)
Aug 02, 2006 23.90 24.04 23.55 23.96 7,949,306 +0.34(+1.45%)
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.