McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.51 22.59 22.36 22.52 6,454,711 +0.06(+0.28%)
Jul 28, 2006 22.15 22.53 22.03 22.46 7,909,622 +0.36(+1.61%)
Jul 27, 2006 22.09 22.24 21.93 22.10 8,297,860 +0.18(+0.81%)
Jul 26, 2006 21.95 22.13 21.89 21.93 10,686,207 -0.20(-0.89%)
Jul 25, 2006 22.28 22.49 22.05 22.12 12,860,874 -0.05(-0.23%)
Jul 24, 2006 22.08 22.25 22.00 22.17 6,512,216 +0.09(+0.40%)
Jul 21, 2006 22.10 22.12 21.93 22.09 8,949,899 +0.02(+0.09%)
Jul 20, 2006 22.22 22.28 21.97 22.07 7,851,174 -0.27(-1.20%)
Jul 19, 2006 22.16 22.40 22.09 22.33 9,742,872 +0.18(+0.80%)
Jul 18, 2006 22.28 22.38 22.00 22.16 13,091,208 +0.06(+0.26%)
Jul 17, 2006 21.64 22.25 21.51 22.10 20,182,246 +1.07(+5.08%)
Jul 14, 2006 20.98 21.09 20.84 21.03 7,891,082 -0.08(-0.39%)
Jul 13, 2006 21.35 21.44 21.05 21.11 7,036,990 -0.41(-1.89%)
Jul 12, 2006 21.88 21.93 21.42 21.52 8,353,008 -0.30(-1.37%)
Jul 11, 2006 21.51 21.85 21.19 21.82 8,979,280 +0.38(+1.78%)
Jul 10, 2006 21.32 21.57 21.25 21.44 6,010,225 +0.32(+1.51%)
Jul 07, 2006 21.33 21.46 21.06 21.12 6,481,578 -0.32(-1.51%)
Jul 06, 2006 21.46 21.54 21.28 21.44 5,763,236 -0.04(-0.21%)
Jul 05, 2006 21.29 21.56 21.19 21.49 6,888,985 -0.13(-0.62%)
Jul 03, 2006 21.45 21.64 21.37 21.62 2,772,185 +0.24(+1.10%)
Jun 30, 2006 21.52 22.02 21.37 21.39 12,421,258 +0.03(+0.12%)
Jun 29, 2006 20.62 21.44 20.62 21.36 14,294,730 +1.01(+4.97%)
Jun 28, 2006 20.69 20.74 20.31 20.35 13,464,677 -0.34(-1.66%)
Jun 27, 2006 20.69 20.87 20.68 20.69 7,217,675 -0.10(-0.46%)
Jun 26, 2006 20.75 20.88 20.64 20.79 5,980,059 +0.04(+0.18%)
Jun 23, 2006 20.72 21.01 20.69 20.75 5,922,396 +0.03(+0.15%)
Jun 22, 2006 21.13 21.26 20.67 20.72 8,232,499 -0.54(-2.54%)
Jun 21, 2006 20.91 21.35 20.91 21.26 10,858,408 +0.28(+1.33%)
Jun 20, 2006 21.00 21.07 20.81 20.98 8,018,190 +0.07(+0.33%)
Jun 19, 2006 21.07 21.16 20.85 20.91 6,488,020 -0.18(-0.88%)
Jun 16, 2006 21.20 21.23 20.97 21.09 9,497,611 -0.13(-0.63%)
Jun 15, 2006 20.95 21.34 20.77 21.23 10,425,549 +0.32(+1.52%)
Jun 14, 2006 20.37 20.98 20.35 20.91 12,343,642 +0.58(+2.85%)
Jun 13, 2006 21.00 21.30 20.20 20.33 12,031,920 -0.63(-3.01%)
Jun 12, 2006 21.32 21.40 20.90 20.96 8,382,232 -0.29(-1.35%)
Jun 09, 2006 21.42 21.56 21.25 21.25 6,491,477 -0.20(-0.92%)
Jun 08, 2006 21.37 21.47 20.99 21.44 13,308,345 +0.24(+1.11%)
Jun 07, 2006 21.32 21.49 21.19 21.21 7,966,813 +0.01(+0.03%)
Jun 06, 2006 21.16 21.35 20.88 21.20 9,081,878 +0.10(+0.48%)
Jun 05, 2006 21.33 21.36 21.05 21.10 6,893,227 -0.23(-1.07%)
Jun 02, 2006 21.35 21.50 21.16 21.33 6,949,946 -0.11(-0.50%)
Jun 01, 2006 20.98 21.47 20.98 21.44 10,598,849 +0.32(+1.54%)
May 31, 2006 20.86 21.18 20.83 21.11 9,561,715 +0.29(+1.38%)
May 30, 2006 20.88 21.05 20.76 20.83 7,074,541 -0.13(-0.61%)
May 26, 2006 21.23 21.23 20.93 20.95 9,691,809 -0.22(-1.02%)
May 25, 2006 21.09 21.18 20.93 21.17 11,199,353 +0.20(+0.94%)
May 24, 2006 21.40 21.44 20.87 20.97 15,275,145 -0.37(-1.73%)
May 23, 2006 21.66 21.72 21.34 21.34 8,201,232 -0.32(-1.47%)
May 22, 2006 21.69 21.73 21.33 21.66 11,607,703 -0.08(-0.35%)
May 19, 2006 22.05 22.10 21.62 21.74 9,824,259 -0.18(-0.84%)
May 18, 2006 22.17 22.26 21.90 21.92 8,444,765 -0.08(-0.35%)
May 17, 2006 21.98 22.12 21.91 22.00 10,326,407 -0.09(-0.40%)
May 16, 2006 22.31 22.35 22.07 22.09 5,217,409 -0.17(-0.77%)
May 15, 2006 22.20 22.28 22.03 22.26 6,388,408 +0.06(+0.26%)
May 12, 2006 22.51 22.61 22.19 22.20 8,479,802 -0.30(-1.33%)
May 11, 2006 22.88 22.89 22.42 22.50 7,742,134 -0.39(-1.70%)
May 10, 2006 22.76 22.91 22.72 22.89 7,563,020 +0.08(+0.36%)
May 09, 2006 22.72 22.87 22.64 22.80 9,321,953 +0.28(+1.24%)
May 08, 2006 22.41 22.52 22.40 22.52 6,345,672 +0.11(+0.51%)
May 05, 2006 22.20 22.44 22.18 22.41 10,068,734 +0.23(+1.03%)
May 04, 2006 22.18 22.33 22.15 22.18 7,300,005 -0.01(-0.03%)
May 03, 2006 21.95 22.20 21.84 22.19 7,027,248 +0.29(+1.31%)
May 02, 2006 21.89 21.98 21.78 21.90 6,246,059 +0.03(+0.12%)
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.