McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 30.26 30.48 30.10 30.33 7,085,903 +0.12(+0.40%)
Mar 29, 2007 30.49 30.50 30.07 30.21 7,819,708 +0.03(+0.09%)
Mar 28, 2007 30.20 30.32 29.93 30.18 8,886,231 -0.14(-0.47%)
Mar 27, 2007 30.21 30.42 30.18 30.32 7,014,609 -0.05(-0.18%)
Mar 26, 2007 30.63 30.63 30.06 30.38 7,872,784 +0.05(+0.16%)
Mar 23, 2007 30.30 30.39 29.85 30.33 8,972,191 +0.38(+1.26%)
Mar 22, 2007 29.99 30.07 29.87 29.95 9,269,335 -0.08(-0.27%)
Mar 21, 2007 29.81 30.09 29.50 30.03 6,756,465 +0.20(+0.68%)
Mar 20, 2007 29.59 29.86 29.45 29.83 5,836,620 +0.30(+1.00%)
Mar 19, 2007 29.39 29.79 29.39 29.54 7,394,102 +0.26(+0.90%)
Mar 16, 2007 28.61 29.44 28.61 29.27 14,571,946 +0.01(+0.02%)
Mar 15, 2007 29.29 29.46 29.22 29.27 8,414,947 -0.12(-0.41%)
Mar 14, 2007 29.33 29.54 28.99 29.39 9,764,487 +0.11(+0.39%)
Mar 13, 2007 30.07 30.05 29.24 29.27 12,792,709 -0.80(-2.66%)
Mar 12, 2007 29.84 30.22 29.68 30.07 10,889,451 +0.35(+1.18%)
Mar 09, 2007 29.49 29.95 29.48 29.72 9,232,899 +0.34(+1.17%)
Mar 08, 2007 29.62 29.73 29.22 29.38 10,178,885 +0.36(+1.25%)
Mar 07, 2007 28.90 29.13 28.71 29.02 8,897,074 +0.00(+0.00%)
Mar 06, 2007 29.06 29.12 28.49 29.02 10,851,724 +0.13(+0.44%)
Mar 05, 2007 29.26 29.44 28.85 28.89 10,205,472 -0.51(-1.74%)
Mar 02, 2007 29.69 29.94 29.37 29.40 9,577,637 -0.29(-0.98%)
Mar 01, 2007 29.28 29.92 28.91 29.69 15,936,962 +0.28(+0.94%)
Feb 28, 2007 30.00 30.00 29.21 29.41 17,378,860 -0.52(-1.73%)
Feb 27, 2007 30.66 30.80 29.62 29.93 14,399,652 -0.90(-2.93%)
Feb 26, 2007 30.97 31.07 30.81 30.84 8,771,148 -0.14(-0.46%)
Feb 23, 2007 31.00 31.11 30.86 30.98 5,729,828 -0.03(-0.09%)
Feb 22, 2007 30.87 31.03 30.84 31.00 7,135,364 +0.05(+0.17%)
Feb 21, 2007 30.84 31.05 30.80 30.95 8,349,148 +0.10(+0.33%)
Feb 20, 2007 30.41 30.90 30.33 30.85 9,436,385 +0.34(+1.10%)
Feb 16, 2007 30.30 30.55 30.20 30.51 10,110,264 +0.23(+0.76%)
Feb 15, 2007 30.23 30.46 30.19 30.28 6,130,264 -0.03(-0.09%)
Feb 14, 2007 30.26 30.33 30.10 30.31 7,962,680 +0.08(+0.27%)
Feb 13, 2007 30.20 30.28 30.10 30.23 7,591,111 +0.11(+0.38%)
Feb 12, 2007 29.96 30.23 29.89 30.12 8,391,767 +0.11(+0.38%)
Feb 09, 2007 29.94 30.23 29.91 30.00 7,347,315 +0.14(+0.47%)
Feb 08, 2007 30.12 30.19 29.72 29.86 8,939,108 -0.25(-0.83%)
Feb 07, 2007 30.13 30.22 29.93 30.11 4,993,566 -0.03(-0.11%)
Feb 06, 2007 30.09 30.20 29.91 30.14 5,965,841 +0.16(+0.54%)
Feb 05, 2007 29.93 30.10 29.83 29.98 5,229,580 -0.01(-0.02%)
Feb 02, 2007 29.95 30.12 29.91 29.99 7,016,688 +0.04(+0.13%)
Feb 01, 2007 29.80 29.97 29.76 29.95 9,040,554 +0.09(+0.29%)
Jan 31, 2007 29.47 29.92 29.39 29.86 10,918,265 +0.39(+1.33%)
Jan 30, 2007 29.27 29.52 29.27 29.47 8,641,752 +0.36(+1.25%)
Jan 29, 2007 28.80 29.39 28.78 29.11 12,271,667 +0.20(+0.70%)
Jan 26, 2007 28.96 29.01 28.64 28.90 12,687,847 -0.05(-0.16%)
Jan 25, 2007 29.61 29.72 28.86 28.95 15,788,998 -0.78(-2.63%)
Jan 24, 2007 29.93 29.95 29.65 29.73 16,366,481 -0.46(-1.54%)
Jan 23, 2007 29.99 30.30 29.89 30.20 9,120,017 +0.34(+1.13%)
Jan 22, 2007 30.16 30.16 29.76 29.86 7,304,687 -0.31(-1.03%)
Jan 19, 2007 30.07 30.23 29.83 30.17 7,600,113 +0.15(+0.49%)
Jan 18, 2007 30.21 30.29 29.97 30.02 6,966,783 -0.18(-0.60%)
Jan 17, 2007 30.01 30.34 29.89 30.20 14,020,752 +0.20(+0.65%)
Jan 16, 2007 29.87 30.06 29.74 30.01 7,987,478 +0.24(+0.79%)
Jan 12, 2007 30.07 30.08 29.68 29.77 10,550,060 -0.20(-0.65%)
Jan 11, 2007 29.77 30.03 29.70 29.97 8,357,614 +0.17(+0.56%)
Jan 10, 2007 29.48 29.82 29.26 29.80 9,468,467 +0.32(+1.07%)
Jan 09, 2007 29.53 29.72 29.35 29.48 10,148,733 +0.05(+0.18%)
Jan 08, 2007 29.29 29.52 29.12 29.43 6,741,017 +0.11(+0.39%)
Jan 05, 2007 29.22 29.50 29.18 29.31 8,467,675 +0.00(+0.00%)
Jan 04, 2007 29.46 29.53 28.86 29.31 14,594,671 -0.22(-0.75%)
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.