FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
182.00 USD  +4.96 (+2.80%)
Streaming Delayed Price  /  Updated: 6:03 AM EDT, Apr 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.41 34.63 34.26 34.36 4,020,100 -0.19(-0.55%)
Mar 30, 2006 34.41 34.80 34.18 34.55 4,039,100 -0.05(-0.14%)
Mar 29, 2006 34.20 34.65 34.16 34.60 2,583,800 +0.29(+0.85%)
Mar 28, 2006 34.36 34.77 34.28 34.31 4,430,800 -0.24(-0.69%)
Mar 27, 2006 34.42 34.65 34.37 34.55 3,338,600 -0.15(-0.43%)
Mar 24, 2006 34.54 34.86 34.40 34.70 3,230,600 +0.16(+0.46%)
Mar 23, 2006 34.81 34.81 34.36 34.54 4,701,300 -0.26(-0.75%)
Mar 22, 2006 35.03 35.13 34.62 34.80 4,218,100 -0.10(-0.29%)
Mar 21, 2006 34.67 35.14 34.67 34.90 5,700,400 +0.17(+0.49%)
Mar 20, 2006 34.94 35.07 34.67 34.73 3,983,900 -0.37(-1.05%)
Mar 17, 2006 35.24 35.25 35.00 35.10 5,983,900 +0.04(+0.11%)
Mar 16, 2006 34.70 35.14 34.70 35.06 5,637,800 +0.29(+0.83%)
Mar 15, 2006 34.21 34.83 34.19 34.77 5,235,600 +0.51(+1.49%)
Mar 14, 2006 34.17 34.41 34.12 34.26 5,661,700 -0.06(-0.17%)
Mar 13, 2006 34.53 34.70 34.11 34.32 6,117,300 -0.33(-0.95%)
Mar 10, 2006 34.60 35.01 34.54 34.65 3,991,100 +0.12(+0.35%)
Mar 09, 2006 34.62 34.73 34.39 34.53 5,009,600 -0.15(-0.43%)
Mar 08, 2006 34.67 34.90 34.65 34.68 6,588,600 +0.04(+0.12%)
Mar 07, 2006 34.55 34.78 34.43 34.64 7,942,300 -0.02(-0.06%)
Mar 06, 2006 34.61 34.96 34.57 34.66 3,544,200 -0.19(-0.55%)
Mar 03, 2006 34.75 35.06 34.64 34.85 5,270,700 -0.09(-0.26%)
Mar 02, 2006 34.93 34.99 34.69 34.94 4,566,200 +0.01(+0.03%)
Mar 01, 2006 35.00 35.18 34.43 34.93 5,945,500 +0.02(+0.06%)
Feb 28, 2006 35.25 35.47 34.89 34.91 5,522,700 -0.34(-0.96%)
Feb 27, 2006 35.30 35.53 35.11 35.25 4,262,100 -0.09(-0.25%)
Feb 24, 2006 35.49 35.52 35.19 35.34 4,802,800 -0.25(-0.70%)
Feb 23, 2006 35.75 35.99 35.50 35.59 3,751,800 -0.36(-1.00%)
Feb 22, 2006 35.75 36.08 35.72 35.95 4,323,400 +0.29(+0.81%)
Feb 21, 2006 35.88 36.00 35.35 35.66 5,250,300 -0.40(-1.11%)
Feb 17, 2006 36.37 36.44 36.01 36.06 4,802,300 -0.31(-0.85%)
Feb 16, 2006 35.99 36.39 35.86 36.37 3,963,500 +0.36(+1.00%)
Feb 15, 2006 36.26 36.27 35.75 36.01 7,669,400 -0.36(-0.99%)
Feb 14, 2006 36.36 36.55 36.07 36.37 5,392,300 +0.01(+0.03%)
Feb 13, 2006 36.41 36.59 36.16 36.36 3,421,100 +0.03(+0.08%)
Feb 10, 2006 36.27 36.46 36.11 36.33 5,741,200 +0.03(+0.08%)
Feb 09, 2006 36.31 36.49 36.22 36.30 4,889,600 -0.06(-0.17%)
Feb 08, 2006 36.60 36.75 36.26 36.36 6,444,300 +0.17(+0.47%)
Feb 07, 2006 36.30 36.51 36.06 36.19 4,869,300 +0.06(+0.17%)
Feb 06, 2006 36.00 36.44 35.90 36.13 7,163,500 +0.16(+0.44%)
Feb 03, 2006 35.45 36.08 35.44 35.97 6,852,900 +0.52(+1.47%)
Feb 02, 2006 35.33 35.81 35.17 35.45 5,409,500 -0.22(-0.62%)
Feb 01, 2006 35.01 35.71 34.99 35.67 7,184,900 +0.66(+1.89%)
Jan 31, 2006 35.04 35.25 34.90 35.01 6,988,200 -0.01(-0.03%)
Jan 30, 2006 34.90 35.07 34.83 35.02 8,004,200 -0.03(-0.09%)
Jan 27, 2006 34.94 35.24 34.92 35.05 7,355,400 +0.11(+0.31%)
Jan 26, 2006 35.50 35.70 34.75 34.94 12,358,000 -0.22(-0.63%)
Jan 25, 2006 36.00 36.14 34.55 35.16 21,016,500 -0.69(-1.92%)
Jan 24, 2006 35.94 36.31 35.67 35.85 9,685,600 +0.14(+0.39%)
Jan 23, 2006 35.86 36.09 35.27 35.71 6,944,500 -0.15(-0.42%)
Jan 20, 2006 35.20 35.91 35.09 35.86 11,437,300 +0.66(+1.87%)
Jan 19, 2006 34.99 35.37 35.00 35.20 9,009,800 +0.21(+0.60%)
Jan 18, 2006 34.58 35.44 34.41 34.99 10,552,500 +0.40(+1.16%)
Jan 17, 2006 34.72 35.16 34.52 34.59 5,499,100 +0.12(+0.35%)
Jan 13, 2006 34.65 34.74 34.35 34.47 4,807,700 -0.32(-0.92%)
Jan 12, 2006 35.25 35.32 34.74 34.79 11,593,600 -0.55(-1.56%)
Jan 11, 2006 34.82 35.36 34.80 35.34 8,209,000 +0.60(+1.73%)
Jan 10, 2006 34.61 34.85 34.54 34.74 7,021,800 +0.03(+0.09%)
Jan 09, 2006 34.00 34.74 33.99 34.71 4,659,900 +0.65(+1.91%)
Jan 06, 2006 34.23 34.30 33.81 34.06 5,877,100 +0.20(+0.59%)
Jan 05, 2006 33.82 34.20 33.73 33.86 6,245,200 +0.04(+0.12%)
Jan 04, 2006 33.43 33.85 33.42 33.82 5,990,200 +0.30(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.