McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 30.84 31.13 30.47 30.47 13,350,282 -0.33(-1.07%)
Jul 30, 2007 31.07 31.14 30.59 30.80 13,342,980 -0.24(-0.76%)
Jul 27, 2007 31.32 31.53 30.85 31.04 17,697,650 -0.47(-1.50%)
Jul 26, 2007 32.24 32.49 31.10 31.51 27,237,394 -0.93(-2.87%)
Jul 25, 2007 32.85 33.10 32.33 32.44 13,674,184 -0.38(-1.14%)
Jul 24, 2007 32.91 33.60 32.78 32.81 11,231,222 -0.60(-1.81%)
Jul 23, 2007 33.52 33.66 33.03 33.42 8,530,101 +0.26(+0.79%)
Jul 20, 2007 33.57 33.88 33.07 33.16 11,812,100 -0.37(-1.10%)
Jul 19, 2007 33.54 33.57 33.20 33.53 5,266,516 +0.30(+0.90%)
Jul 18, 2007 33.25 33.64 33.05 33.23 7,991,107 +0.03(+0.08%)
Jul 17, 2007 33.11 33.36 33.10 33.20 8,619,831 +0.04(+0.12%)
Jul 16, 2007 33.46 33.46 32.99 33.17 9,669,736 +0.12(+0.37%)
Jul 13, 2007 32.93 33.42 32.72 33.04 10,952,752 +0.17(+0.50%)
Jul 12, 2007 32.46 32.88 32.15 32.88 10,349,393 +0.59(+1.83%)
Jul 11, 2007 31.97 32.39 31.97 32.29 6,766,936 +0.24(+0.75%)
Jul 10, 2007 32.39 32.53 31.99 32.04 10,220,944 -0.51(-1.56%)
Jul 09, 2007 32.74 32.75 32.34 32.55 7,858,809 -0.18(-0.56%)
Jul 06, 2007 32.69 32.86 32.46 32.74 9,239,800 +0.14(+0.43%)
Jul 05, 2007 32.72 33.02 32.53 32.60 9,737,954 -0.12(-0.37%)
Jul 03, 2007 32.84 33.14 32.68 32.72 7,587,002 +0.01(+0.04%)
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.