McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 32.24 32.36 32.02 32.18 12,444,355 +0.20(+0.64%)
May 30, 2007 32.10 32.16 31.69 31.97 12,861,097 -0.24(-0.75%)
May 29, 2007 32.41 32.41 31.92 32.22 10,123,424 -0.18(-0.57%)
May 25, 2007 32.43 32.65 32.29 32.40 7,814,589 -0.04(-0.12%)
May 24, 2007 32.83 33.15 32.30 32.44 12,782,772 -0.39(-1.18%)
May 23, 2007 33.32 33.42 32.69 32.83 11,100,770 -0.59(-1.77%)
May 22, 2007 33.10 33.47 33.07 33.42 15,582,899 +0.15(+0.44%)
May 21, 2007 33.31 33.31 33.10 33.27 18,618,548 -0.04(-0.11%)
May 18, 2007 33.27 33.37 32.99 33.31 21,137,258 +0.04(+0.13%)
May 17, 2007 32.85 33.27 32.79 33.27 20,953,694 +0.18(+0.56%)
May 16, 2007 32.65 33.16 32.30 33.08 17,364,600 +0.45(+1.37%)
May 15, 2007 32.31 33.02 32.23 32.64 15,436,426 +0.41(+1.26%)
May 14, 2007 32.24 32.37 32.13 32.23 11,639,115 -0.01(-0.04%)
May 11, 2007 31.82 32.31 31.56 32.24 16,172,328 +0.41(+1.30%)
May 10, 2007 31.57 31.90 31.59 31.83 19,583,006 +0.10(+0.32%)
May 09, 2007 31.44 31.80 31.35 31.73 9,901,018 +0.33(+1.05%)
May 08, 2007 31.67 31.73 31.38 31.40 7,399,738 -0.11(-0.36%)
May 07, 2007 31.78 31.83 31.46 31.51 12,843,197 -0.27(-0.84%)
May 04, 2007 31.81 31.83 31.54 31.78 7,692,038 +0.01(+0.02%)
May 03, 2007 31.73 31.84 31.56 31.77 12,503,563 -0.07(-0.22%)
May 02, 2007 31.40 31.87 31.35 31.84 14,730,321 +0.56(+1.79%)
May 01, 2007 30.69 31.32 30.69 31.28 10,227,286 +0.55(+1.78%)
Apr 30, 2007 31.10 31.13 30.72 30.73 12,906,716 -0.43(-1.37%)
Apr 27, 2007 31.06 31.26 31.00 31.16 6,311,961 -0.18(-0.57%)
Apr 26, 2007 31.05 31.45 31.02 31.34 10,760,054 +0.38(+1.23%)
Apr 25, 2007 31.01 31.16 30.76 30.96 10,972,622 +0.10(+0.33%)
Apr 24, 2007 30.84 30.98 30.64 30.85 10,406,270 -0.11(-0.35%)
Apr 23, 2007 30.81 31.06 30.70 30.96 10,705,981 +0.18(+0.58%)
Apr 20, 2007 31.59 31.64 30.35 30.78 19,765,450 -0.27(-0.86%)
Apr 19, 2007 31.19 31.19 30.76 31.05 10,313,148 -0.06(-0.20%)
Apr 18, 2007 31.02 31.17 30.92 31.12 10,576,948 -0.08(-0.27%)
Apr 17, 2007 30.59 31.27 30.59 31.20 22,511,298 +0.58(+1.89%)
Apr 16, 2007 30.34 30.62 30.19 30.62 15,154,925 +0.29(+0.97%)
Apr 13, 2007 30.05 30.50 29.84 30.33 14,976,068 +0.64(+2.17%)
Apr 12, 2007 29.59 29.92 29.38 29.68 8,941,251 +0.12(+0.41%)
Apr 11, 2007 29.48 29.75 29.43 29.56 13,566,905 +0.08(+0.28%)
Apr 10, 2007 29.45 29.55 29.32 29.48 8,731,635 -0.11(-0.39%)
Apr 09, 2007 29.25 29.68 29.16 29.59 12,453,494 +0.45(+1.55%)
Apr 05, 2007 28.80 29.16 28.73 29.14 7,650,427 +0.35(+1.22%)
Apr 04, 2007 28.67 28.96 28.67 28.79 5,050,061 -0.02(-0.07%)
Apr 03, 2007 28.65 28.87 28.61 28.81 9,073,009 +0.28(+0.98%)
Apr 02, 2007 28.19 28.73 28.17 28.53 7,319,746 -0.15(-0.51%)
Mar 30, 2007 28.61 28.82 28.46 28.68 7,494,434 +0.11(+0.40%)
Mar 29, 2007 28.83 28.84 28.43 28.56 8,270,545 +0.03(+0.09%)
Mar 28, 2007 28.55 28.67 28.30 28.54 9,398,558 -0.13(-0.47%)
Mar 27, 2007 28.56 28.77 28.53 28.67 7,419,029 -0.05(-0.18%)
Mar 26, 2007 28.96 28.96 28.42 28.72 8,326,681 +0.04(+0.16%)
Mar 23, 2007 28.65 28.73 28.23 28.68 9,489,474 +0.36(+1.26%)
Mar 22, 2007 28.36 28.44 28.24 28.32 9,803,749 -0.08(-0.27%)
Mar 21, 2007 28.18 28.45 27.89 28.40 7,146,002 +0.19(+0.68%)
Mar 20, 2007 27.98 28.23 27.84 28.21 6,173,125 +0.28(+1.00%)
Mar 19, 2007 27.79 28.16 27.79 27.93 7,820,402 +0.25(+0.90%)
Mar 16, 2007 27.05 27.84 27.05 27.68 15,412,077 +0.01(+0.02%)
Mar 15, 2007 27.69 27.85 27.63 27.67 8,900,102 -0.11(-0.41%)
Mar 14, 2007 27.74 27.93 27.41 27.79 10,327,449 +0.11(+0.39%)
Mar 13, 2007 28.44 28.41 27.65 27.68 13,530,260 -0.76(-2.66%)
Mar 12, 2007 28.21 28.58 28.07 28.44 11,517,271 +0.33(+1.18%)
Mar 09, 2007 27.88 28.32 27.87 28.10 9,765,213 +0.32(+1.17%)
Mar 08, 2007 28.01 28.11 27.63 27.78 10,765,738 +0.34(+1.25%)
Mar 07, 2007 27.32 27.54 27.15 27.44 9,410,026 +0.00(+0.00%)
Mar 06, 2007 27.48 27.53 26.93 27.44 11,477,369 +0.12(+0.44%)
Mar 05, 2007 27.67 27.84 27.28 27.32 10,793,858 -0.48(-1.74%)
Mar 02, 2007 28.07 28.31 27.77 27.80 10,129,826 -0.27(-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.