McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.92 22.05 21.56 21.85 9,766,418 +0.03(+0.15%)
Aug 30, 2005 22.29 22.29 21.69 21.81 12,763,152 -0.52(-2.32%)
Aug 29, 2005 22.54 22.52 22.06 22.33 10,020,107 -0.21(-0.93%)
Aug 26, 2005 22.54 22.62 22.20 22.54 11,652,150 +0.12(+0.54%)
Aug 25, 2005 22.15 22.55 22.15 22.42 14,000,107 +0.22(+0.97%)
Aug 24, 2005 22.22 22.39 22.06 22.20 11,088,332 -0.04(-0.18%)
Aug 23, 2005 22.35 22.37 22.12 22.24 8,619,769 -0.17(-0.75%)
Aug 22, 2005 22.47 22.52 22.25 22.41 6,713,391 -0.06(-0.27%)
Aug 19, 2005 22.39 22.59 22.37 22.47 8,184,874 -0.01(-0.03%)
Aug 18, 2005 22.62 22.65 22.25 22.48 10,172,647 -0.32(-1.42%)
Aug 17, 2005 22.23 23.01 22.20 22.80 16,613,931 +0.47(+2.11%)
Aug 16, 2005 22.55 22.70 22.24 22.33 11,008,571 -0.29(-1.28%)
Aug 15, 2005 21.97 22.65 21.96 22.62 9,900,095 +0.24(+1.05%)
Aug 12, 2005 22.72 22.86 22.26 22.39 18,951,788 -0.97(-4.15%)
Aug 11, 2005 22.18 23.36 22.12 23.36 25,875,498 +1.34(+6.09%)
Aug 10, 2005 21.85 22.20 21.71 22.02 12,695,274 +0.17(+0.80%)
Aug 09, 2005 21.74 21.85 21.57 21.84 8,767,259 +0.20(+0.93%)
Aug 08, 2005 21.38 21.80 21.38 21.64 15,189,235 +0.57(+2.68%)
Aug 05, 2005 20.94 21.21 20.94 21.07 7,513,223 +0.07(+0.32%)
Aug 04, 2005 21.24 21.31 20.93 21.01 6,705,964 -0.28(-1.33%)
Aug 03, 2005 21.08 21.37 21.01 21.29 9,208,541 +0.09(+0.44%)
Aug 02, 2005 21.09 21.26 21.02 21.19 7,988,221 +0.20(+0.96%)
Aug 01, 2005 20.37 21.09 20.37 20.99 7,963,862 +0.01(+0.03%)
Jul 29, 2005 20.53 20.99 20.53 20.99 10,994,461 +0.60(+2.94%)
Jul 28, 2005 20.27 20.49 20.27 20.39 6,956,980 +0.13(+0.66%)
Jul 27, 2005 20.43 20.49 20.18 20.25 10,030,058 -0.19(-0.92%)
Jul 26, 2005 20.62 20.72 20.40 20.44 7,789,488 -0.18(-0.85%)
Jul 25, 2005 20.63 20.74 20.53 20.62 6,437,126 -0.22(-1.03%)
Jul 22, 2005 20.57 20.85 20.54 20.83 7,724,729 +0.11(+0.52%)
Jul 21, 2005 20.53 21.04 20.38 20.72 8,229,730 -0.08(-0.39%)
Jul 20, 2005 20.66 20.86 20.60 20.80 7,147,840 +0.03(+0.16%)
Jul 19, 2005 20.80 20.84 20.70 20.77 7,069,565 -0.03(-0.16%)
Jul 18, 2005 20.75 20.85 20.60 20.80 7,765,426 -0.06(-0.29%)
Jul 15, 2005 20.14 20.92 19.93 20.86 21,520,608 +0.94(+4.70%)
Jul 14, 2005 19.94 20.16 19.89 19.93 13,496,888 +0.01(+0.03%)
Jul 13, 2005 19.64 19.94 19.63 19.92 9,612,690 +0.29(+1.47%)
Jul 12, 2005 19.67 19.69 19.52 19.63 7,833,304 +0.13(+0.66%)
Jul 11, 2005 19.44 19.57 19.36 19.50 8,819,393 +0.22(+1.12%)
Jul 08, 2005 18.85 19.44 18.70 19.29 13,841,923 +0.44(+2.32%)
Jul 07, 2005 18.54 18.89 18.42 18.85 9,254,882 +0.20(+1.08%)
Jul 06, 2005 18.83 18.84 18.59 18.65 6,995,449 -0.18(-0.97%)
Jul 05, 2005 18.73 18.91 18.66 18.83 5,967,327 +0.02(+0.11%)
Jul 01, 2005 18.72 18.94 18.66 18.81 6,664,525 +0.13(+0.69%)
Jun 30, 2005 18.89 18.99 18.68 18.68 11,974,608 -0.11(-0.57%)
Jun 29, 2005 19.05 19.15 18.77 18.79 9,486,291 -0.22(-1.17%)
Jun 28, 2005 18.96 19.17 18.93 19.01 7,610,361 +0.05(+0.28%)
Jun 27, 2005 18.99 19.16 18.94 18.96 5,217,549 -0.08(-0.42%)
Jun 24, 2005 19.24 19.31 19.00 19.04 10,462,428 -0.20(-1.01%)
Jun 23, 2005 19.49 19.59 19.23 19.24 10,189,579 -0.30(-1.55%)
Jun 22, 2005 19.70 19.72 19.50 19.54 6,362,712 -0.01(-0.07%)
Jun 21, 2005 19.50 19.65 19.42 19.55 8,704,728 -0.01(-0.07%)
Jun 20, 2005 19.42 19.63 19.39 19.57 5,610,855 +0.04(+0.21%)
Jun 17, 2005 19.79 19.79 19.51 19.52 10,947,526 -0.09(-0.45%)
Jun 16, 2005 19.53 19.65 19.48 19.61 7,286,270 +0.12(+0.62%)
Jun 15, 2005 19.73 19.78 19.39 19.49 10,105,363 -0.24(-1.19%)
Jun 14, 2005 19.63 19.90 19.63 19.73 7,274,982 +0.13(+0.65%)
Jun 13, 2005 19.59 19.83 19.46 19.60 12,123,583 -0.28(-1.42%)
Jun 10, 2005 19.59 19.89 19.51 19.88 11,864,845 +0.37(+1.90%)
Jun 09, 2005 19.68 19.71 19.36 19.51 12,318,751 -0.17(-0.86%)
Jun 08, 2005 19.91 19.97 19.65 19.68 16,719,982 -0.23(-1.15%)
Jun 07, 2005 20.43 20.53 19.74 19.91 17,450,450 -0.57(-2.76%)
Jun 06, 2005 20.47 20.50 20.33 20.47 6,036,393 -0.07(-0.33%)
Jun 03, 2005 20.90 20.93 20.51 20.54 5,665,663 -0.41(-1.96%)
Jun 02, 2005 20.80 21.01 20.74 20.95 4,701,408 +0.07(+0.32%)
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.