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 (%)
Feb 28, 2007 28.36 28.36 27.61 27.81 18,383,720 -0.49(-1.73%)
Feb 27, 2007 28.98 29.12 28.00 28.30 15,232,252 -0.85(-2.93%)
Feb 26, 2007 29.28 29.37 29.12 29.15 9,278,303 -0.13(-0.46%)
Feb 23, 2007 29.31 29.41 29.17 29.28 6,061,131 -0.03(-0.09%)
Feb 22, 2007 29.18 29.33 29.16 29.31 7,547,937 +0.05(+0.17%)
Feb 21, 2007 29.15 29.35 29.11 29.26 8,831,903 +0.10(+0.33%)
Feb 20, 2007 28.75 29.21 28.67 29.16 9,982,005 +0.32(+1.10%)
Feb 16, 2007 28.64 28.88 28.55 28.84 10,694,848 +0.22(+0.76%)
Feb 15, 2007 28.58 28.79 28.54 28.63 6,484,721 -0.03(-0.09%)
Feb 14, 2007 28.61 28.67 28.46 28.65 8,423,089 +0.08(+0.27%)
Feb 13, 2007 28.55 28.62 28.46 28.58 8,030,035 +0.11(+0.38%)
Feb 12, 2007 28.32 28.58 28.26 28.47 8,876,987 +0.11(+0.38%)
Feb 09, 2007 28.30 28.58 28.27 28.36 7,772,144 +0.13(+0.47%)
Feb 08, 2007 28.47 28.54 28.09 28.23 9,455,975 -0.24(-0.83%)
Feb 07, 2007 28.48 28.56 28.30 28.46 5,282,299 -0.03(-0.11%)
Feb 06, 2007 28.45 28.55 28.28 28.49 6,310,791 +0.15(+0.54%)
Feb 05, 2007 28.30 28.46 28.20 28.34 5,531,959 -0.01(-0.02%)
Feb 02, 2007 28.31 28.48 28.27 28.35 7,422,400 +0.04(+0.13%)
Feb 01, 2007 28.17 28.34 28.13 28.31 9,563,286 +0.08(+0.29%)
Jan 31, 2007 27.86 28.28 27.78 28.23 11,549,569 +0.37(+1.32%)
Jan 30, 2007 27.67 27.91 27.67 27.86 9,141,425 +0.34(+1.25%)
Jan 29, 2007 27.23 27.78 27.21 27.51 12,981,226 +0.19(+0.70%)
Jan 26, 2007 27.38 27.43 27.08 27.32 13,421,470 -0.04(-0.16%)
Jan 25, 2007 27.99 28.09 27.28 27.37 16,701,931 -0.74(-2.63%)
Jan 24, 2007 28.29 28.31 28.03 28.11 17,312,806 -0.44(-1.54%)
Jan 23, 2007 28.35 28.64 28.26 28.55 9,647,344 +0.32(+1.13%)
Jan 22, 2007 28.51 28.51 28.13 28.23 7,727,051 -0.29(-1.03%)
Jan 19, 2007 28.43 28.58 28.20 28.52 8,039,558 +0.14(+0.49%)
Jan 18, 2007 28.56 28.63 28.34 28.38 7,369,608 -0.17(-0.60%)
Jan 17, 2007 28.37 28.68 28.25 28.55 14,831,445 +0.18(+0.65%)
Jan 16, 2007 28.23 28.42 28.11 28.37 8,449,321 +0.22(+0.79%)
Jan 12, 2007 28.43 28.44 28.06 28.14 11,160,074 -0.18(-0.65%)
Jan 11, 2007 28.14 28.39 28.07 28.33 8,840,859 +0.16(+0.56%)
Jan 10, 2007 27.86 28.19 27.66 28.17 10,015,943 +0.30(+1.07%)
Jan 09, 2007 27.92 28.10 27.74 27.87 10,735,542 +0.05(+0.18%)
Jan 08, 2007 27.69 27.91 27.53 27.82 7,130,789 +0.11(+0.39%)
Jan 05, 2007 27.62 27.89 27.58 27.71 8,957,283 +0.00(+0.00%)
Jan 04, 2007 27.85 27.92 27.29 27.71 15,438,548 -0.21(-0.75%)
Jan 03, 2007 27.78 28.25 27.69 27.92 11,908,269 -0.29(-1.04%)
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.