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 (%)
Aug 31, 2006 23.02 23.04 22.77 22.85 3,997,858 -0.16(-0.69%)
Aug 30, 2006 23.02 23.04 22.79 23.01 4,645,239 +0.04(+0.19%)
Aug 29, 2006 22.80 23.01 22.74 22.97 4,662,990 +0.17(+0.75%)
Aug 28, 2006 22.38 22.87 22.37 22.80 5,834,432 +0.37(+1.65%)
Aug 25, 2006 22.67 22.72 22.38 22.43 4,814,585 -0.41(-1.81%)
Aug 24, 2006 22.66 22.84 22.38 22.84 6,795,841 +0.18(+0.81%)
Aug 23, 2006 22.64 22.75 22.45 22.66 6,116,414 -0.01(-0.03%)
Aug 22, 2006 22.73 22.92 22.55 22.66 5,256,802 -0.07(-0.31%)
Aug 21, 2006 22.98 22.98 22.67 22.73 5,309,271 -0.30(-1.30%)
Aug 18, 2006 23.07 23.07 22.86 23.03 5,163,488 -0.04(-0.17%)
Aug 17, 2006 22.92 23.08 22.87 23.07 6,509,775 +0.17(+0.75%)
Aug 16, 2006 22.66 22.91 22.55 22.90 6,933,455 +0.30(+1.32%)
Aug 15, 2006 22.39 22.64 22.24 22.60 7,244,970 +0.50(+2.25%)
Aug 14, 2006 22.31 22.34 22.06 22.10 5,577,900 +0.02(+0.09%)
Aug 11, 2006 22.20 22.25 21.96 22.08 3,938,477 -0.11(-0.52%)
Aug 10, 2006 21.79 22.33 21.78 22.20 7,072,168 +0.32(+1.48%)
Aug 09, 2006 22.60 22.61 21.81 21.87 14,024,003 -0.51(-2.28%)
Aug 08, 2006 22.62 22.71 22.25 22.38 13,078,146 -0.24(-1.04%)
Aug 07, 2006 22.44 22.64 22.41 22.62 4,488,617 +0.08(+0.34%)
Aug 04, 2006 22.90 22.95 22.43 22.54 8,079,134 -0.27(-1.20%)
Aug 03, 2006 22.50 22.92 22.38 22.81 8,564,708 +0.16(+0.70%)
Aug 02, 2006 22.60 22.73 22.27 22.66 8,407,615 +0.32(+1.45%)
Aug 01, 2006 22.41 22.43 22.18 22.33 6,170,454 -0.20(-0.88%)
Jul 31, 2006 22.52 22.60 22.36 22.53 6,453,693 +0.06(+0.28%)
Jul 28, 2006 22.15 22.53 22.04 22.46 7,908,374 +0.36(+1.61%)
Jul 27, 2006 22.09 22.25 21.93 22.11 8,296,550 +0.18(+0.81%)
Jul 26, 2006 21.96 22.13 21.89 21.93 10,684,521 -0.20(-0.89%)
Jul 25, 2006 22.28 22.50 22.06 22.13 12,858,845 -0.05(-0.23%)
Jul 24, 2006 22.08 22.25 22.01 22.18 6,511,189 +0.09(+0.40%)
Jul 21, 2006 22.10 22.12 21.93 22.09 8,948,487 +0.02(+0.09%)
Jul 20, 2006 22.22 22.28 21.97 22.07 7,849,935 -0.27(-1.20%)
Jul 19, 2006 22.16 22.41 22.09 22.34 9,741,335 +0.18(+0.80%)
Jul 18, 2006 22.28 22.38 22.01 22.16 13,089,143 +0.06(+0.26%)
Jul 17, 2006 21.64 22.25 21.51 22.10 20,179,062 +1.07(+5.09%)
Jul 14, 2006 20.98 21.09 20.85 21.03 7,889,837 -0.08(-0.39%)
Jul 13, 2006 21.36 21.44 21.06 21.11 7,035,879 -0.41(-1.89%)
Jul 12, 2006 21.89 21.93 21.43 21.52 8,351,690 -0.30(-1.37%)
Jul 11, 2006 21.51 21.85 21.20 21.82 8,977,863 +0.38(+1.78%)
Jul 10, 2006 21.32 21.57 21.25 21.44 6,009,277 +0.32(+1.51%)
Jul 07, 2006 21.34 21.46 21.06 21.12 6,480,556 -0.32(-1.51%)
Jul 06, 2006 21.46 21.54 21.28 21.45 5,762,327 -0.04(-0.21%)
Jul 05, 2006 21.29 21.57 21.20 21.49 6,887,898 -0.13(-0.62%)
Jul 03, 2006 21.45 21.64 21.37 21.62 2,771,748 +0.24(+1.10%)
Jun 30, 2006 21.52 22.03 21.37 21.39 12,419,298 +0.03(+0.12%)
Jun 29, 2006 20.62 21.45 20.62 21.36 14,292,475 +1.01(+4.97%)
Jun 28, 2006 20.69 20.75 20.31 20.35 13,462,553 -0.34(-1.66%)
Jun 27, 2006 20.69 20.87 20.68 20.69 7,216,536 -0.10(-0.46%)
Jun 26, 2006 20.75 20.88 20.64 20.79 5,979,115 +0.04(+0.18%)
Jun 23, 2006 20.72 21.01 20.69 20.75 5,921,462 +0.03(+0.15%)
Jun 22, 2006 21.13 21.26 20.68 20.72 8,231,200 -0.54(-2.54%)
Jun 21, 2006 20.91 21.35 20.91 21.26 10,856,695 +0.28(+1.34%)
Jun 20, 2006 21.01 21.08 20.82 20.98 8,016,925 +0.07(+0.33%)
Jun 19, 2006 21.08 21.17 20.85 20.91 6,486,997 -0.18(-0.88%)
Jun 16, 2006 21.20 21.23 20.97 21.10 9,496,113 -0.13(-0.63%)
Jun 15, 2006 20.95 21.34 20.78 21.23 10,423,904 +0.32(+1.52%)
Jun 14, 2006 20.37 20.98 20.35 20.91 12,341,695 +0.58(+2.85%)
Jun 13, 2006 21.01 21.31 20.20 20.33 12,030,022 -0.63(-3.01%)
Jun 12, 2006 21.32 21.40 20.90 20.96 8,380,909 -0.29(-1.35%)
Jun 09, 2006 21.42 21.57 21.25 21.25 6,490,453 -0.20(-0.92%)
Jun 08, 2006 21.37 21.48 20.99 21.45 13,306,245 +0.24(+1.11%)
Jun 07, 2006 21.32 21.50 21.20 21.21 7,965,556 +0.01(+0.03%)
Jun 06, 2006 21.17 21.36 20.89 21.20 9,080,445 +0.10(+0.48%)
Jun 05, 2006 21.33 21.36 21.06 21.10 6,892,139 -0.23(-1.07%)
Jun 02, 2006 21.36 21.50 21.17 21.33 6,948,850 -0.11(-0.50%)
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.