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 (%)
Nov 30, 2005 21.74 22.13 21.54 21.55 12,811,874 -0.05(-0.24%)
Nov 29, 2005 21.80 22.01 21.57 21.60 10,190,778 -0.01(-0.06%)
Nov 28, 2005 21.41 21.71 21.34 21.61 10,043,739 +0.31(+1.46%)
Nov 25, 2005 21.50 21.50 21.30 21.30 3,630,732 -0.16(-0.74%)
Nov 23, 2005 21.03 21.57 21.01 21.46 10,132,967 +0.46(+2.18%)
Nov 22, 2005 21.02 21.06 20.88 21.00 7,420,286 -0.05(-0.24%)
Nov 21, 2005 21.02 21.11 20.89 21.05 7,542,347 -0.01(-0.06%)
Nov 18, 2005 21.36 21.36 20.97 21.06 11,021,957 -0.06(-0.30%)
Nov 17, 2005 21.06 21.24 20.93 21.13 9,118,775 +0.25(+1.19%)
Nov 16, 2005 21.20 21.39 20.83 20.88 10,616,500 -0.32(-1.53%)
Nov 15, 2005 21.62 21.68 21.11 21.20 13,354,630 -0.39(-1.83%)
Nov 14, 2005 21.52 21.80 21.48 21.60 11,310,379 +0.08(+0.38%)
Nov 11, 2005 21.23 21.57 21.03 21.52 10,459,878 +0.36(+1.72%)
Nov 10, 2005 20.97 21.18 20.82 21.15 10,756,312 -0.06(-0.30%)
Nov 09, 2005 21.65 21.76 21.18 21.22 10,820,406 -0.43(-1.97%)
Nov 08, 2005 21.45 21.68 21.22 21.64 15,006,934 +0.19(+0.89%)
Nov 07, 2005 21.28 21.52 21.06 21.45 19,309,082 +0.17(+0.81%)
Nov 04, 2005 21.18 21.31 21.03 21.28 9,614,718 +0.13(+0.60%)
Nov 03, 2005 20.66 21.21 20.59 21.15 15,909,590 +0.62(+3.01%)
Nov 02, 2005 20.50 20.66 20.33 20.54 11,958,545 +0.31(+1.54%)
Nov 01, 2005 20.83 20.83 20.12 20.22 27,406,910 +0.11(+0.54%)
Oct 31, 2005 20.55 20.87 20.08 20.12 28,755,396 -0.44(-2.14%)
Oct 28, 2005 20.27 20.55 20.08 20.55 10,501,979 +0.47(+2.35%)
Oct 27, 2005 20.56 20.61 20.04 20.08 9,615,503 -0.48(-2.35%)
Oct 26, 2005 21.01 21.03 20.57 20.57 7,322,103 -0.44(-2.09%)
Oct 25, 2005 21.04 21.27 20.78 21.01 9,747,147 -0.08(-0.36%)
Oct 24, 2005 20.78 21.10 20.61 21.08 10,853,867 +0.41(+1.97%)
Oct 21, 2005 20.88 20.94 20.26 20.68 18,795,230 +0.05(+0.25%)
Oct 20, 2005 21.29 21.30 20.38 20.62 17,255,720 -0.82(-3.83%)
Oct 19, 2005 20.82 21.66 20.66 21.45 13,932,889 +0.78(+3.76%)
Oct 18, 2005 20.88 20.92 20.56 20.67 7,399,393 -0.15(-0.70%)
Oct 17, 2005 20.57 20.82 20.57 20.82 7,760,078 +0.24(+1.18%)
Oct 14, 2005 20.47 20.60 20.38 20.57 10,528,213 +0.17(+0.84%)
Oct 13, 2005 20.61 20.82 20.22 20.40 16,157,326 +0.24(+1.20%)
Oct 12, 2005 20.53 20.69 20.13 20.16 10,840,514 -0.43(-2.07%)
Oct 11, 2005 21.04 21.25 20.57 20.59 11,758,251 +0.00(+0.00%)
Oct 10, 2005 20.67 20.67 20.48 20.59 8,577,590 +0.08(+0.37%)
Oct 07, 2005 20.85 20.86 20.43 20.51 9,373,423 -0.32(-1.56%)
Oct 06, 2005 20.85 21.12 20.69 20.83 12,542,459 -0.08(-0.37%)
Oct 05, 2005 20.85 21.10 20.76 20.91 10,061,647 -0.02(-0.09%)
Oct 04, 2005 21.29 21.36 20.93 20.93 12,172,820 -0.63(-2.92%)
Oct 03, 2005 21.26 21.64 21.26 21.56 9,021,221 +0.24(+1.13%)
Sep 30, 2005 21.32 21.42 21.08 21.32 11,213,924 +0.01(+0.03%)
Sep 29, 2005 21.04 21.37 21.01 21.31 8,853,759 +0.24(+1.15%)
Sep 28, 2005 21.29 21.61 21.07 21.07 10,094,480 +0.06(+0.27%)
Sep 27, 2005 21.13 21.20 20.99 21.01 15,580,009 -0.16(-0.75%)
Sep 26, 2005 20.97 21.49 20.97 21.17 13,868,638 +0.39(+1.90%)
Sep 23, 2005 20.78 21.38 20.72 20.78 12,932,678 -0.29(-1.36%)
Sep 22, 2005 21.06 21.10 19.94 21.06 20,155,812 +1.06(+5.32%)
Sep 21, 2005 20.68 20.76 19.93 20.00 21,320,342 -0.76(-3.68%)
Sep 20, 2005 20.76 21.55 20.69 20.76 12,230,630 -0.56(-2.63%)
Sep 19, 2005 21.32 21.66 21.31 21.32 11,977,396 -0.47(-2.16%)
Sep 16, 2005 21.47 22.30 21.36 21.80 39,468,980 +0.50(+2.36%)
Sep 15, 2005 20.72 21.32 20.70 21.29 12,201,096 +0.69(+3.37%)
Sep 14, 2005 21.20 21.20 20.57 20.60 11,681,433 -0.48(-2.29%)
Sep 13, 2005 21.48 21.57 21.08 21.08 10,874,760 -0.43(-2.01%)
Sep 12, 2005 21.59 21.75 21.46 21.52 10,324,621 -0.22(-1.00%)
Sep 09, 2005 21.25 21.91 21.19 21.73 19,845,082 +0.49(+2.31%)
Sep 08, 2005 21.31 21.43 21.12 21.24 9,762,542 -0.21(-0.98%)
Sep 07, 2005 21.04 21.56 21.01 21.45 19,112,872 +0.66(+3.18%)
Sep 06, 2005 20.71 20.96 20.62 20.79 10,805,640 +0.48(+2.38%)
Sep 02, 2005 20.26 20.38 20.19 20.31 8,863,185 +0.22(+1.11%)
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.