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 29, 2006 28.11 28.44 28.07 28.21 5,185,671 -0.02(-0.07%)
Dec 28, 2006 28.22 28.41 28.02 28.23 5,366,042 +0.02(+0.07%)
Dec 27, 2006 27.97 28.23 27.89 28.21 5,975,188 +0.33(+1.19%)
Dec 26, 2006 27.79 27.95 27.69 27.88 3,497,755 +0.15(+0.55%)
Dec 22, 2006 27.92 27.99 27.70 27.73 5,592,763 -0.19(-0.68%)
Dec 21, 2006 28.00 28.13 27.83 27.92 8,659,859 +0.01(+0.02%)
Dec 20, 2006 28.00 28.16 27.84 27.92 9,219,670 -0.08(-0.30%)
Dec 19, 2006 27.67 28.00 27.52 28.00 9,280,631 +0.32(+1.17%)
Dec 18, 2006 27.58 27.85 27.53 27.67 8,164,467 +0.04(+0.16%)
Dec 15, 2006 27.81 27.97 27.44 27.63 11,618,387 -0.18(-0.64%)
Dec 14, 2006 27.69 27.97 27.61 27.81 7,294,349 +0.06(+0.23%)
Dec 13, 2006 27.50 27.80 27.46 27.74 7,897,838 +0.35(+1.28%)
Dec 12, 2006 27.68 27.74 27.25 27.39 8,407,057 -0.34(-1.24%)
Dec 11, 2006 27.69 27.87 27.60 27.74 7,245,799 -0.11(-0.41%)
Dec 08, 2006 27.70 27.93 27.53 27.85 11,369,512 +0.31(+1.11%)
Dec 07, 2006 27.37 27.64 27.34 27.55 9,074,807 +0.20(+0.74%)
Dec 06, 2006 27.34 27.37 27.08 27.34 8,898,521 +0.13(+0.49%)
Dec 05, 2006 27.20 27.64 27.06 27.21 10,548,886 +0.16(+0.59%)
Dec 04, 2006 26.76 27.16 26.73 27.05 8,126,444 +0.27(+1.00%)
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.