McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.62 20.65 20.40 20.41 4,608,735 -0.20(-0.99%)
Dec 30, 2004 20.69 20.81 20.58 20.61 4,443,290 -0.10(-0.46%)
Dec 29, 2004 20.67 20.74 20.51 20.70 4,913,386 +0.04(+0.22%)
Dec 28, 2004 20.55 20.69 20.51 20.66 5,159,275 +0.20(+0.96%)
Dec 27, 2004 20.62 20.70 20.44 20.46 3,798,636 -0.11(-0.56%)
Dec 23, 2004 20.72 20.84 20.44 20.58 4,437,005 -0.12(-0.58%)
Dec 22, 2004 20.79 20.98 20.56 20.70 6,889,927 -0.04(-0.21%)
Dec 21, 2004 20.73 20.84 20.62 20.74 6,653,937 +0.13(+0.62%)
Dec 20, 2004 20.72 20.87 20.49 20.62 7,046,260 -0.10(-0.46%)
Dec 17, 2004 20.79 20.97 20.65 20.71 11,165,887 -0.08(-0.37%)
Dec 16, 2004 20.65 20.84 20.56 20.79 8,906,377 +0.14(+0.68%)
Dec 15, 2004 20.27 20.69 20.27 20.65 9,591,410 +0.34(+1.66%)
Dec 14, 2004 20.35 20.39 20.25 20.31 8,207,517 -0.04(-0.22%)
Dec 13, 2004 20.27 20.35 20.20 20.35 6,381,809 +0.21(+1.04%)
Dec 10, 2004 20.29 20.29 19.98 20.14 6,318,019 -0.08(-0.41%)
Dec 09, 2004 19.86 20.27 19.82 20.23 12,132,004 +0.18(+0.89%)
Dec 08, 2004 19.87 20.21 19.86 20.05 8,460,163 +0.18(+0.90%)
Dec 07, 2004 19.78 19.97 19.67 19.87 8,036,887 +0.09(+0.45%)
Dec 06, 2004 19.86 19.86 19.70 19.78 4,985,189 -0.13(-0.64%)
Dec 03, 2004 20.00 20.00 19.81 19.91 5,159,275 -0.09(-0.45%)
Dec 02, 2004 19.93 20.10 19.82 20.00 6,476,865 +0.13(+0.67%)
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.