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 (%)
Mar 31, 2005 20.12 20.12 19.79 19.82 8,483,963 -0.32(-1.61%)
Mar 30, 2005 19.72 20.17 19.72 20.15 6,941,467 +0.40(+2.03%)
Mar 29, 2005 19.95 20.00 19.71 19.75 8,490,089 -0.32(-1.62%)
Mar 28, 2005 19.99 20.22 19.99 20.07 5,270,469 -0.03(-0.16%)
Mar 24, 2005 20.09 20.24 20.02 20.10 5,172,443 +0.08(+0.41%)
Mar 23, 2005 20.08 20.23 19.98 20.02 8,329,697 +0.00(+0.00%)
Mar 22, 2005 20.17 20.31 20.01 20.02 7,335,770 -0.15(-0.73%)
Mar 21, 2005 20.21 20.29 20.06 20.17 4,748,449 -0.14(-0.69%)
Mar 18, 2005 20.26 20.34 19.92 20.31 14,087,469 +0.06(+0.31%)
Mar 17, 2005 20.56 20.57 20.17 20.24 8,306,762 -0.33(-1.61%)
Mar 16, 2005 20.56 20.68 20.40 20.57 5,313,355 -0.07(-0.34%)
Mar 15, 2005 21.01 21.05 20.55 20.64 6,236,748 -0.34(-1.61%)
Mar 14, 2005 20.71 21.01 20.71 20.98 7,048,290 +0.24(+1.14%)
Mar 11, 2005 20.85 20.96 20.69 20.75 5,447,984 -0.10(-0.49%)
Mar 10, 2005 20.78 20.87 20.69 20.85 8,732,012 +0.14(+0.68%)
Mar 09, 2005 20.78 21.00 20.58 20.71 14,780,092 -0.60(-2.84%)
Mar 08, 2005 21.64 21.64 20.96 21.31 12,943,675 -0.46(-2.13%)
Mar 07, 2005 21.83 22.00 21.75 21.78 6,249,315 +0.16(+0.74%)
Mar 04, 2005 21.39 21.79 21.32 21.62 7,647,599 +0.35(+1.65%)
Mar 03, 2005 21.18 21.39 21.01 21.27 5,220,827 +0.08(+0.39%)
Mar 02, 2005 21.03 21.53 21.03 21.18 6,595,391 -0.03(-0.15%)
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.