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 (%)
Jun 30, 2005 17.86 17.95 17.66 17.66 12,664,992 -0.10(-0.57%)
Jun 29, 2005 18.01 18.10 17.75 17.77 10,033,213 -0.21(-1.17%)
Jun 28, 2005 17.93 18.13 17.90 17.98 8,049,129 +0.05(+0.28%)
Jun 27, 2005 17.95 18.12 17.91 17.93 5,518,361 -0.08(-0.42%)
Jun 24, 2005 18.19 18.26 17.96 18.00 11,065,628 -0.18(-1.02%)
Jun 23, 2005 18.43 18.52 18.18 18.19 10,777,049 -0.29(-1.55%)
Jun 22, 2005 18.63 18.64 18.43 18.47 6,729,548 -0.01(-0.07%)
Jun 21, 2005 18.43 18.57 18.36 18.49 9,206,590 -0.01(-0.07%)
Jun 20, 2005 18.36 18.56 18.33 18.50 5,934,344 +0.04(+0.21%)
Jun 17, 2005 18.71 18.71 18.45 18.46 11,578,694 -0.08(-0.45%)
Jun 16, 2005 18.47 18.58 18.42 18.54 7,706,352 +0.11(+0.62%)
Jun 15, 2005 18.65 18.70 18.33 18.43 10,687,977 -0.22(-1.19%)
Jun 14, 2005 18.56 18.82 18.56 18.65 7,694,413 +0.12(+0.65%)
Jun 13, 2005 18.52 18.75 18.40 18.53 12,822,556 -0.27(-1.42%)
Jun 10, 2005 18.52 18.80 18.45 18.80 12,548,900 +0.35(+1.90%)
Jun 09, 2005 18.61 18.63 18.30 18.45 13,028,976 -0.16(-0.86%)
Jun 08, 2005 18.82 18.88 18.57 18.61 17,683,956 -0.22(-1.15%)
Jun 07, 2005 19.32 19.41 18.66 18.82 18,456,538 -0.53(-2.76%)
Jun 06, 2005 19.36 19.38 19.22 19.36 6,384,415 -0.06(-0.33%)
Jun 03, 2005 19.76 19.78 19.40 19.42 5,992,311 -0.39(-1.96%)
Jun 02, 2005 19.66 19.87 19.61 19.81 4,972,463 +0.06(+0.32%)
Jun 01, 2005 19.63 19.83 19.54 19.75 6,634,821 +0.05(+0.26%)
May 31, 2005 19.84 19.84 19.69 19.70 8,721,173 -0.20(-1.02%)
May 27, 2005 19.99 19.99 19.84 19.90 4,606,123 -0.14(-0.70%)
May 26, 2005 19.73 20.05 19.71 20.04 7,928,796 +0.38(+1.91%)
May 25, 2005 19.65 19.73 19.59 19.66 5,910,465 +0.01(+0.06%)
May 24, 2005 19.85 19.92 19.52 19.65 8,136,159 -0.29(-1.44%)
May 23, 2005 19.64 20.05 19.64 19.94 7,013,572 +0.24(+1.23%)
May 20, 2005 19.67 19.82 19.56 19.70 6,314,351 -0.02(-0.10%)
May 19, 2005 19.62 19.75 19.51 19.71 7,867,058 +0.25(+1.28%)
May 18, 2005 19.19 19.52 19.15 19.47 8,167,420 +0.39(+2.04%)
May 17, 2005 19.03 19.14 18.87 19.08 5,387,974 +0.06(+0.30%)
May 16, 2005 18.91 19.10 18.84 19.02 6,066,302 +0.15(+0.78%)
May 13, 2005 18.87 18.99 18.78 18.87 7,014,201 -0.08(-0.44%)
May 12, 2005 19.09 19.15 18.95 18.96 7,641,630 -0.04(-0.23%)
May 11, 2005 19.10 19.19 18.91 19.00 9,080,445 -0.16(-0.83%)
May 10, 2005 19.07 19.30 18.97 19.16 7,067,926 -0.01(-0.07%)
May 09, 2005 18.91 19.19 18.84 19.17 9,529,102 +0.47(+2.52%)
May 06, 2005 19.07 19.13 18.70 18.70 9,867,166 -0.36(-1.87%)
May 05, 2005 19.22 19.28 18.94 19.06 7,388,239 -0.12(-0.63%)
May 04, 2005 18.96 19.26 18.93 19.18 7,586,647 +0.21(+1.11%)
May 03, 2005 18.92 19.10 18.84 18.97 10,744,373 +0.15(+0.78%)
May 02, 2005 18.54 18.84 18.54 18.82 7,911,201 +0.17(+0.89%)
Apr 29, 2005 18.85 18.96 18.53 18.66 11,872,458 -0.19(-1.01%)
Apr 28, 2005 19.00 19.19 18.85 18.85 8,354,832 -0.35(-1.82%)
Apr 27, 2005 19.01 19.35 18.96 19.20 7,534,021 +0.10(+0.53%)
Apr 26, 2005 19.19 19.27 19.05 19.10 7,346,295 -0.18(-0.92%)
Apr 25, 2005 19.07 19.40 18.91 19.28 8,121,549 +0.14(+0.73%)
Apr 22, 2005 19.42 19.51 18.94 19.14 12,994,730 +0.13(+0.70%)
Apr 21, 2005 19.27 19.42 18.79 19.00 10,250,630 -0.06(-0.30%)
Apr 20, 2005 19.15 19.28 18.91 19.06 8,275,343 -0.15(-0.80%)
Apr 19, 2005 19.16 19.26 19.02 19.21 8,046,458 +0.05(+0.27%)
Apr 18, 2005 19.19 19.24 18.70 19.16 13,298,077 -0.13(-0.66%)
Apr 15, 2005 19.49 19.54 19.19 19.29 10,228,166 -0.29(-1.50%)
Apr 14, 2005 19.94 19.95 19.57 19.58 7,204,911 -0.29(-1.47%)
Apr 13, 2005 20.00 20.31 19.86 19.87 14,700,445 +0.20(+1.04%)
Apr 12, 2005 19.48 19.77 19.29 19.67 8,684,099 +0.06(+0.32%)
Apr 11, 2005 19.72 19.76 19.43 19.61 7,692,842 -0.22(-1.09%)
Apr 08, 2005 20.04 20.23 19.80 19.82 5,373,365 -0.21(-1.05%)
Apr 07, 2005 19.98 20.11 19.83 20.03 6,151,917 -0.01(-0.06%)
Apr 06, 2005 19.82 20.18 19.73 20.05 6,850,038 +0.18(+0.90%)
Apr 05, 2005 19.65 19.92 19.61 19.87 5,723,211 +0.14(+0.71%)
Apr 04, 2005 19.78 19.82 19.51 19.73 9,204,548 -0.01(-0.03%)
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.