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 (%)
Jul 31, 2007 30.84 31.12 30.46 30.47 13,352,388 -0.33(-1.07%)
Jul 30, 2007 31.07 31.14 30.58 30.80 13,345,086 -0.24(-0.76%)
Jul 27, 2007 31.31 31.52 30.85 31.03 17,700,444 -0.47(-1.50%)
Jul 26, 2007 32.24 32.49 31.10 31.50 27,241,692 -0.93(-2.87%)
Jul 25, 2007 32.85 33.10 32.33 32.43 13,676,342 -0.38(-1.14%)
Jul 24, 2007 32.91 33.59 32.77 32.81 11,232,994 -0.60(-1.81%)
Jul 23, 2007 33.51 33.65 33.03 33.41 8,531,447 +0.26(+0.79%)
Jul 20, 2007 33.56 33.87 33.06 33.15 11,813,964 -0.37(-1.10%)
Jul 19, 2007 33.54 33.56 33.20 33.52 5,267,347 +0.30(+0.90%)
Jul 18, 2007 33.24 33.63 33.05 33.22 7,992,368 +0.03(+0.08%)
Jul 17, 2007 33.11 33.35 33.10 33.20 8,621,191 +0.04(+0.12%)
Jul 16, 2007 33.46 33.46 32.98 33.16 9,671,262 +0.12(+0.37%)
Jul 13, 2007 32.92 33.41 32.71 33.04 10,954,481 +0.17(+0.50%)
Jul 12, 2007 32.46 32.88 32.14 32.87 10,351,026 +0.59(+1.83%)
Jul 11, 2007 31.97 32.38 31.97 32.28 6,768,004 +0.24(+0.75%)
Jul 10, 2007 32.38 32.53 31.98 32.04 10,222,557 -0.51(-1.56%)
Jul 09, 2007 32.74 32.75 32.34 32.55 7,860,049 -0.18(-0.56%)
Jul 06, 2007 32.68 32.85 32.46 32.73 9,241,258 +0.14(+0.43%)
Jul 05, 2007 32.71 33.01 32.52 32.59 9,739,491 -0.12(-0.37%)
Jul 03, 2007 32.84 33.13 32.68 32.71 7,588,200 +0.01(+0.04%)
Jul 02, 2007 32.31 32.71 32.34 32.70 18,531,246 +0.39(+1.22%)
Jun 29, 2007 32.60 32.70 32.12 32.31 10,325,771 -0.06(-0.18%)
Jun 28, 2007 32.69 32.76 32.33 32.36 8,634,851 -0.31(-0.95%)
Jun 27, 2007 32.82 32.88 32.58 32.68 13,260,364 -0.26(-0.79%)
Jun 26, 2007 32.70 33.06 32.59 32.94 13,475,963 +0.29(+0.88%)
Jun 25, 2007 32.21 33.00 31.94 32.65 17,014,094 +0.56(+1.75%)
Jun 22, 2007 32.43 32.52 31.84 32.09 16,480,867 -0.41(-1.27%)
Jun 21, 2007 32.67 32.70 32.23 32.50 7,800,851 -0.17(-0.51%)
Jun 20, 2007 33.36 33.40 32.65 32.67 11,936,236 -0.73(-2.19%)
Jun 19, 2007 33.26 33.66 33.22 33.40 9,438,378 +0.05(+0.15%)
Jun 18, 2007 33.14 33.42 32.90 33.35 9,192,017 +0.15(+0.44%)
Jun 15, 2007 33.41 33.48 33.18 33.20 10,079,104 -0.05(-0.15%)
Jun 14, 2007 33.16 33.43 32.95 33.26 8,008,763 +0.04(+0.12%)
Jun 13, 2007 32.71 33.24 32.62 33.22 11,725,698 +0.45(+1.38%)
Jun 12, 2007 32.73 33.16 32.68 32.77 13,578,116 +0.15(+0.45%)
Jun 11, 2007 32.76 32.85 32.45 32.62 9,467,118 -0.10(-0.31%)
Jun 08, 2007 32.45 32.77 32.18 32.72 18,927,744 +0.76(+2.39%)
Jun 07, 2007 32.26 32.77 31.96 31.96 13,029,733 -0.27(-0.85%)
Jun 06, 2007 32.36 32.38 32.12 32.23 11,736,371 -0.13(-0.41%)
Jun 05, 2007 32.52 32.59 32.10 32.36 9,440,813 -0.16(-0.49%)
Jun 04, 2007 32.43 32.59 32.11 32.52 7,812,206 +0.10(+0.29%)
Jun 01, 2007 32.17 32.61 32.17 32.43 6,101,093 +0.25(+0.79%)
May 31, 2007 32.24 32.35 32.01 32.17 12,446,319 +0.20(+0.64%)
May 30, 2007 32.10 32.15 31.69 31.97 12,863,127 -0.24(-0.75%)
May 29, 2007 32.41 32.41 31.91 32.21 10,125,022 -0.18(-0.57%)
May 25, 2007 32.42 32.64 32.29 32.40 7,815,822 -0.04(-0.12%)
May 24, 2007 32.82 33.14 32.29 32.43 12,784,789 -0.39(-1.18%)
May 23, 2007 33.32 33.41 32.68 32.82 11,102,522 -0.59(-1.77%)
May 22, 2007 33.10 33.47 33.06 33.41 15,585,358 +0.15(+0.44%)
May 21, 2007 33.31 33.31 33.09 33.27 18,621,486 -0.04(-0.11%)
May 18, 2007 33.27 33.36 32.98 33.31 21,140,594 +0.04(+0.13%)
May 17, 2007 32.84 33.27 32.78 33.26 20,957,000 +0.18(+0.56%)
May 16, 2007 32.64 33.15 32.29 33.08 17,367,340 +0.45(+1.37%)
May 15, 2007 32.31 33.02 32.22 32.63 15,438,862 +0.41(+1.26%)
May 14, 2007 32.24 32.36 32.13 32.22 11,640,952 -0.01(-0.04%)
May 11, 2007 31.82 32.31 31.56 32.24 16,174,880 +0.41(+1.30%)
May 10, 2007 31.57 31.90 31.59 31.82 19,586,096 +0.10(+0.32%)
May 09, 2007 31.43 31.79 31.35 31.72 9,902,581 +0.33(+1.05%)
May 08, 2007 31.66 31.73 31.38 31.39 7,400,906 -0.11(-0.36%)
May 07, 2007 31.77 31.82 31.45 31.50 12,845,223 -0.27(-0.84%)
May 04, 2007 31.80 31.83 31.54 31.77 7,693,252 +0.01(+0.02%)
May 03, 2007 31.73 31.84 31.56 31.77 12,505,536 -0.07(-0.22%)
May 02, 2007 31.40 31.86 31.35 31.84 14,732,646 +0.56(+1.79%)
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.