McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Mar 01, 2007 29.29 29.92 28.91 29.70 15,934,446 +0.28(+0.94%)
Feb 28, 2007 30.01 30.01 29.21 29.42 17,376,116 -0.52(-1.73%)
Feb 27, 2007 30.67 30.81 29.63 29.94 14,397,379 -0.90(-2.93%)
Feb 26, 2007 30.98 31.08 30.81 30.84 8,769,763 -0.14(-0.46%)
Feb 23, 2007 31.01 31.12 30.86 30.98 5,728,923 -0.03(-0.09%)
Feb 22, 2007 30.87 31.04 30.85 31.01 7,134,238 +0.05(+0.17%)
Feb 21, 2007 30.84 31.06 30.80 30.95 8,347,830 +0.10(+0.33%)
Feb 20, 2007 30.42 30.91 30.34 30.85 9,434,896 +0.34(+1.10%)
Feb 16, 2007 30.30 30.56 30.21 30.52 10,108,668 +0.23(+0.76%)
Feb 15, 2007 30.23 30.46 30.19 30.29 6,129,296 -0.03(-0.09%)
Feb 14, 2007 30.27 30.34 30.11 30.32 7,961,423 +0.08(+0.27%)
Feb 13, 2007 30.20 30.28 30.11 30.23 7,589,912 +0.11(+0.38%)
Feb 12, 2007 29.97 30.23 29.90 30.12 8,390,443 +0.11(+0.38%)
Feb 09, 2007 29.94 30.23 29.91 30.01 7,346,156 +0.14(+0.47%)
Feb 08, 2007 30.12 30.19 29.72 29.86 8,937,697 -0.25(-0.83%)
Feb 07, 2007 30.13 30.22 29.94 30.11 4,992,778 -0.03(-0.11%)
Feb 06, 2007 30.10 30.21 29.92 30.15 5,964,900 +0.16(+0.54%)
Feb 05, 2007 29.94 30.11 29.83 29.99 5,228,754 -0.01(-0.02%)
Feb 02, 2007 29.95 30.13 29.91 29.99 7,015,581 +0.04(+0.13%)
Feb 01, 2007 29.80 29.98 29.76 29.95 9,039,127 +0.09(+0.29%)
Jan 31, 2007 29.47 29.92 29.39 29.86 10,916,542 +0.39(+1.33%)
Jan 30, 2007 29.28 29.53 29.28 29.47 8,640,388 +0.36(+1.25%)
Jan 29, 2007 28.81 29.39 28.79 29.11 12,269,731 +0.20(+0.70%)
Jan 26, 2007 28.97 29.02 28.65 28.91 12,685,845 -0.05(-0.16%)
Jan 25, 2007 29.61 29.72 28.86 28.95 15,786,506 -0.78(-2.63%)
Jan 24, 2007 29.93 29.95 29.66 29.74 16,363,898 -0.46(-1.54%)
Jan 23, 2007 30.00 30.30 29.90 30.20 9,118,578 +0.34(+1.13%)
Jan 22, 2007 30.17 30.17 29.76 29.86 7,303,535 -0.31(-1.03%)
Jan 19, 2007 30.08 30.23 29.83 30.17 7,598,913 +0.15(+0.49%)
Jan 18, 2007 30.21 30.30 29.98 30.03 6,965,683 -0.18(-0.60%)
Jan 17, 2007 30.01 30.34 29.89 30.21 14,018,540 +0.20(+0.65%)
Jan 16, 2007 29.87 30.07 29.74 30.01 7,986,218 +0.24(+0.79%)
Jan 12, 2007 30.08 30.09 29.69 29.78 10,548,395 -0.20(-0.65%)
Jan 11, 2007 29.78 30.03 29.70 29.97 8,356,295 +0.17(+0.56%)
Jan 10, 2007 29.48 29.82 29.26 29.80 9,466,973 +0.32(+1.07%)
Jan 09, 2007 29.53 29.73 29.35 29.49 10,147,132 +0.05(+0.18%)
Jan 08, 2007 29.29 29.53 29.12 29.43 6,739,954 +0.11(+0.39%)
Jan 05, 2007 29.22 29.51 29.18 29.32 8,466,338 +0.00(+0.00%)
Jan 04, 2007 29.46 29.53 28.87 29.32 14,592,368 -0.22(-0.75%)
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.