McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 30.27 30.48 30.11 30.34 7,084,785 +0.12(+0.40%)
Mar 29, 2007 30.50 30.50 30.07 30.21 7,818,474 +0.03(+0.09%)
Mar 28, 2007 30.20 30.33 29.94 30.19 8,884,829 -0.14(-0.47%)
Mar 27, 2007 30.21 30.43 30.18 30.33 7,013,502 -0.05(-0.18%)
Mar 26, 2007 30.63 30.63 30.07 30.38 7,871,541 +0.05(+0.16%)
Mar 23, 2007 30.30 30.40 29.86 30.34 8,970,775 +0.38(+1.26%)
Mar 22, 2007 30.00 30.08 29.88 29.96 9,267,872 -0.08(-0.27%)
Mar 21, 2007 29.81 30.10 29.51 30.04 6,755,398 +0.20(+0.68%)
Mar 20, 2007 29.59 29.86 29.45 29.84 5,835,699 +0.30(+1.00%)
Mar 19, 2007 29.39 29.79 29.39 29.54 7,392,935 +0.26(+0.90%)
Mar 16, 2007 28.62 29.45 28.62 29.28 14,569,646 +0.01(+0.02%)
Mar 15, 2007 29.29 29.46 29.22 29.27 8,413,619 -0.12(-0.41%)
Mar 14, 2007 29.34 29.54 29.00 29.39 9,762,946 +0.11(+0.39%)
Mar 13, 2007 30.08 30.05 29.24 29.28 12,790,690 -0.80(-2.66%)
Mar 12, 2007 29.84 30.23 29.69 30.08 10,887,732 +0.35(+1.18%)
Mar 09, 2007 29.49 29.96 29.48 29.73 9,231,442 +0.34(+1.17%)
Mar 08, 2007 29.63 29.74 29.22 29.39 10,177,278 +0.36(+1.25%)
Mar 07, 2007 28.90 29.13 28.72 29.02 8,895,670 +0.00(+0.00%)
Mar 06, 2007 29.07 29.12 28.49 29.02 10,850,011 +0.13(+0.44%)
Mar 05, 2007 29.26 29.45 28.85 28.89 10,203,861 -0.51(-1.74%)
Mar 02, 2007 29.70 29.94 29.38 29.41 9,576,125 -0.29(-0.97%)
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.