McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 20.54 21.00 20.54 20.99 10,992,726 +0.60(+2.94%)
Jul 28, 2005 20.27 20.50 20.27 20.39 6,955,882 +0.13(+0.67%)
Jul 27, 2005 20.44 20.49 20.18 20.25 10,028,475 -0.19(-0.92%)
Jul 26, 2005 20.63 20.72 20.40 20.44 7,788,259 -0.18(-0.85%)
Jul 25, 2005 20.63 20.74 20.53 20.62 6,436,110 -0.22(-1.03%)
Jul 22, 2005 20.57 20.85 20.54 20.83 7,723,510 +0.11(+0.52%)
Jul 21, 2005 20.54 21.04 20.38 20.73 8,228,431 -0.08(-0.39%)
Jul 20, 2005 20.66 20.87 20.60 20.81 7,146,712 +0.03(+0.16%)
Jul 19, 2005 20.80 20.85 20.70 20.77 7,068,449 -0.03(-0.16%)
Jul 18, 2005 20.75 20.85 20.60 20.81 7,764,201 -0.06(-0.29%)
Jul 15, 2005 20.15 20.92 19.93 20.87 21,517,212 +0.94(+4.70%)
Jul 14, 2005 19.94 20.16 19.89 19.93 13,494,758 +0.01(+0.03%)
Jul 13, 2005 19.64 19.94 19.64 19.93 9,611,173 +0.29(+1.47%)
Jul 12, 2005 19.68 19.70 19.53 19.64 7,832,068 +0.13(+0.66%)
Jul 11, 2005 19.45 19.57 19.36 19.51 8,818,001 +0.22(+1.12%)
Jul 08, 2005 18.85 19.44 18.71 19.29 13,839,738 +0.44(+2.32%)
Jul 07, 2005 18.54 18.89 18.42 18.85 9,253,421 +0.20(+1.08%)
Jul 06, 2005 18.83 18.85 18.59 18.65 6,994,345 -0.18(-0.97%)
Jul 05, 2005 18.73 18.91 18.66 18.83 5,966,385 +0.02(+0.11%)
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.