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 (%)
Mar 31, 2006 21.90 22.04 21.81 21.87 6,316,291 -0.12(-0.55%)
Mar 30, 2006 21.90 22.15 21.75 21.99 6,346,143 -0.03(-0.14%)
Mar 29, 2006 21.77 22.05 21.74 22.02 4,059,608 +0.18(+0.85%)
Mar 28, 2006 21.87 22.13 21.82 21.84 6,961,573 -0.15(-0.69%)
Mar 27, 2006 21.91 22.05 21.88 21.99 5,245,533 -0.10(-0.43%)
Mar 24, 2006 21.98 22.19 21.89 22.09 5,075,846 +0.10(+0.46%)
Mar 23, 2006 22.16 22.16 21.87 21.98 7,386,577 -0.17(-0.75%)
Mar 22, 2006 22.30 22.36 22.03 22.15 6,627,384 -0.06(-0.29%)
Mar 21, 2006 22.07 22.37 22.07 22.21 8,956,340 +0.11(+0.49%)
Mar 20, 2006 22.24 22.32 22.07 22.10 6,259,414 -0.24(-1.05%)
Mar 17, 2006 22.43 22.44 22.28 22.34 9,401,769 +0.03(+0.11%)
Mar 16, 2006 22.09 22.37 22.09 22.31 8,857,985 +0.18(+0.83%)
Mar 15, 2006 21.77 22.17 21.76 22.13 8,226,057 +0.32(+1.49%)
Mar 14, 2006 21.75 21.90 21.72 21.81 8,895,536 -0.04(-0.17%)
Mar 13, 2006 21.98 22.09 21.71 21.84 9,611,364 -0.21(-0.95%)
Mar 10, 2006 22.02 22.28 21.98 22.05 6,270,726 +0.08(+0.35%)
Mar 09, 2006 22.03 22.10 21.89 21.98 7,870,971 -0.10(-0.43%)
Mar 08, 2006 22.07 22.21 22.05 22.07 10,351,860 +0.03(+0.12%)
Mar 07, 2006 21.99 22.14 21.91 22.05 12,478,763 -0.01(-0.06%)
Mar 06, 2006 22.03 22.25 22.00 22.06 5,568,567 -0.12(-0.55%)
Mar 03, 2006 22.12 22.31 22.05 22.18 8,281,205 -0.06(-0.26%)
Mar 02, 2006 22.23 22.27 22.08 22.24 7,174,311 +0.01(+0.03%)
Mar 01, 2006 22.28 22.39 21.91 22.23 9,341,436 +0.01(+0.06%)
Feb 28, 2006 22.44 22.58 22.21 22.22 8,677,142 -0.22(-0.96%)
Feb 27, 2006 22.47 22.61 22.35 22.44 6,696,516 -0.06(-0.25%)
Feb 24, 2006 22.59 22.61 22.40 22.49 7,546,051 -0.16(-0.70%)
Feb 23, 2006 22.75 22.91 22.59 22.65 5,894,744 -0.23(-1.00%)
Feb 22, 2006 22.75 22.96 22.73 22.88 6,792,829 +0.18(+0.81%)
Feb 21, 2006 22.84 22.91 22.50 22.70 8,249,153 -0.25(-1.11%)
Feb 17, 2006 23.15 23.19 22.92 22.95 7,545,266 -0.20(-0.85%)
Feb 16, 2006 22.91 23.16 22.82 23.15 6,227,362 +0.23(+1.00%)
Feb 15, 2006 23.08 23.08 22.75 22.92 12,049,989 -0.23(-0.99%)
Feb 14, 2006 23.14 23.26 22.96 23.15 8,472,261 +0.01(+0.03%)
Feb 13, 2006 23.17 23.29 23.01 23.14 5,375,155 +0.02(+0.08%)
Feb 10, 2006 23.08 23.21 22.98 23.12 9,020,444 +0.02(+0.08%)
Feb 09, 2006 23.11 23.22 23.05 23.10 7,682,429 -0.04(-0.17%)
Feb 08, 2006 23.29 23.39 23.08 23.14 10,125,139 +0.11(+0.47%)
Feb 07, 2006 23.10 23.24 22.95 23.03 7,650,535 +0.04(+0.17%)
Feb 06, 2006 22.91 23.19 22.85 23.00 11,255,130 +0.10(+0.44%)
Feb 03, 2006 22.56 22.96 22.56 22.89 10,767,123 +0.33(+1.47%)
Feb 02, 2006 22.49 22.79 22.38 22.56 8,499,285 -0.14(-0.62%)
Feb 01, 2006 22.28 22.73 22.27 22.70 11,288,753 +0.42(+1.89%)
Jan 31, 2006 22.30 22.44 22.21 22.28 10,979,703 -0.01(-0.03%)
Jan 30, 2006 22.21 22.32 22.17 22.29 12,576,019 -0.02(-0.09%)
Jan 27, 2006 22.24 22.43 22.23 22.31 11,556,639 +0.07(+0.31%)
Jan 26, 2006 22.59 22.72 22.12 22.24 19,416,612 -0.14(-0.63%)
Jan 25, 2006 22.91 23.00 21.99 22.38 33,020,652 -0.44(-1.92%)
Jan 24, 2006 22.87 23.11 22.70 22.82 15,217,797 +0.09(+0.39%)
Jan 23, 2006 22.82 22.97 22.45 22.73 10,911,042 -0.10(-0.42%)
Jan 20, 2006 22.40 22.86 22.33 22.82 17,970,028 +0.42(+1.87%)
Jan 19, 2006 22.27 22.51 22.28 22.40 14,155,995 +0.13(+0.60%)
Jan 18, 2006 22.01 22.56 21.90 22.27 16,579,851 +0.25(+1.16%)
Jan 17, 2006 22.10 22.38 21.97 22.02 8,640,062 +0.08(+0.35%)
Jan 13, 2006 22.05 22.11 21.86 21.94 7,553,750 -0.20(-0.92%)
Jan 12, 2006 22.44 22.48 22.11 22.14 18,215,604 -0.35(-1.56%)
Jan 11, 2006 22.16 22.51 22.15 22.49 12,897,796 +0.38(+1.73%)
Jan 10, 2006 22.03 22.18 21.98 22.11 11,032,494 +0.02(+0.09%)
Jan 09, 2006 21.64 22.11 21.63 22.09 7,321,530 +0.41(+1.91%)
Jan 06, 2006 21.79 21.83 21.52 21.68 9,233,968 +0.13(+0.59%)
Jan 05, 2006 21.53 21.77 21.47 21.55 9,812,318 +0.03(+0.12%)
Jan 04, 2006 21.28 21.54 21.27 21.53 9,411,668 +0.19(+0.90%)
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.