McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.98 20.98 20.82 20.83 8,245,771 -0.22(-1.02%)
May 27, 2005 21.14 21.14 20.99 21.05 4,355,037 -0.15(-0.70%)
May 26, 2005 20.87 21.20 20.84 21.19 7,496,588 +0.40(+1.91%)
May 25, 2005 20.78 20.87 20.72 20.80 5,588,279 +0.01(+0.06%)
May 24, 2005 21.00 21.07 20.64 20.78 7,692,647 -0.30(-1.44%)
May 23, 2005 20.77 21.21 20.77 21.09 6,631,254 +0.26(+1.23%)
May 20, 2005 20.80 20.97 20.69 20.83 5,970,149 -0.02(-0.10%)
May 19, 2005 20.75 20.89 20.64 20.85 7,438,216 +0.26(+1.28%)
May 18, 2005 20.30 20.64 20.25 20.59 7,722,204 +0.41(+2.04%)
May 17, 2005 20.12 20.24 19.96 20.18 5,094,269 +0.06(+0.30%)
May 16, 2005 20.00 20.20 19.93 20.12 5,735,620 +0.15(+0.78%)
May 13, 2005 19.96 20.08 19.86 19.96 6,631,848 -0.09(-0.44%)
May 12, 2005 20.19 20.26 20.04 20.05 7,225,076 -0.05(-0.23%)
May 11, 2005 20.20 20.30 20.00 20.10 8,585,459 -0.17(-0.83%)
May 10, 2005 20.16 20.41 20.06 20.27 6,682,645 -0.01(-0.07%)
May 09, 2005 20.00 20.30 19.93 20.28 9,009,659 +0.50(+2.52%)
May 06, 2005 20.17 20.23 19.77 19.78 9,329,295 -0.38(-1.87%)
May 05, 2005 20.33 20.39 20.04 20.16 6,985,497 -0.13(-0.63%)
May 04, 2005 20.06 20.37 20.02 20.29 7,173,090 +0.22(+1.11%)
May 03, 2005 20.01 20.20 19.93 20.06 10,158,685 +0.15(+0.78%)
May 02, 2005 19.61 19.93 19.61 19.91 7,479,952 +0.18(+0.89%)
Apr 29, 2005 19.94 20.06 19.60 19.73 11,225,276 -0.20(-1.01%)
Apr 28, 2005 20.10 20.30 19.94 19.94 7,899,400 -0.37(-1.82%)
Apr 27, 2005 20.10 20.47 20.06 20.31 7,123,333 +0.11(+0.53%)
Apr 26, 2005 20.30 20.38 20.15 20.20 6,945,840 -0.19(-0.92%)
Apr 25, 2005 20.17 20.51 20.00 20.39 7,678,834 +0.15(+0.73%)
Apr 22, 2005 20.53 20.64 20.03 20.24 12,286,372 +0.14(+0.70%)
Apr 21, 2005 20.38 20.53 19.87 20.10 9,691,856 -0.06(-0.30%)
Apr 20, 2005 20.26 20.39 20.00 20.16 7,824,244 -0.16(-0.80%)
Apr 19, 2005 20.27 20.37 20.12 20.32 7,607,836 +0.05(+0.27%)
Apr 18, 2005 20.30 20.35 19.77 20.27 12,573,183 -0.13(-0.66%)
Apr 15, 2005 20.62 20.66 20.30 20.40 9,670,616 -0.31(-1.50%)
Apr 14, 2005 21.09 21.10 20.70 20.71 6,812,163 -0.31(-1.47%)
Apr 13, 2005 21.15 21.48 21.01 21.02 13,899,107 +0.22(+1.04%)
Apr 12, 2005 20.60 20.90 20.41 20.80 8,210,718 +0.07(+0.32%)
Apr 11, 2005 20.86 20.90 20.55 20.74 7,273,496 -0.23(-1.09%)
Apr 08, 2005 21.19 21.40 20.95 20.97 5,080,456 -0.22(-1.05%)
Apr 07, 2005 21.13 21.27 20.97 21.19 5,816,569 -0.01(-0.06%)
Apr 06, 2005 20.96 21.34 20.87 21.20 6,476,635 +0.19(+0.90%)
Apr 05, 2005 20.78 21.07 20.74 21.01 5,411,232 +0.15(+0.71%)
Apr 04, 2005 20.92 20.97 20.64 20.86 8,702,797 -0.01(-0.03%)
Apr 01, 2005 21.01 21.22 20.79 20.87 6,533,819 -0.09(-0.45%)
Mar 31, 2005 21.28 21.28 20.93 20.97 8,021,491 -0.34(-1.61%)
Mar 30, 2005 20.86 21.33 20.86 21.31 6,563,079 +0.42(+2.03%)
Mar 29, 2005 21.10 21.15 20.84 20.88 8,027,284 -0.34(-1.62%)
Mar 28, 2005 21.15 21.38 21.14 21.23 4,983,169 -0.03(-0.16%)
Mar 24, 2005 21.25 21.40 21.17 21.26 4,890,487 +0.09(+0.41%)
Mar 23, 2005 21.24 21.40 21.13 21.17 7,875,635 +0.00(+0.00%)
Mar 22, 2005 21.33 21.48 21.16 21.17 6,935,888 -0.15(-0.73%)
Mar 21, 2005 21.38 21.46 21.22 21.33 4,489,605 -0.15(-0.69%)
Mar 18, 2005 21.43 21.51 21.07 21.48 13,319,544 +0.07(+0.31%)
Mar 17, 2005 21.75 21.76 21.33 21.41 7,853,950 -0.35(-1.61%)
Mar 16, 2005 21.75 21.87 21.58 21.76 5,023,718 -0.07(-0.34%)
Mar 15, 2005 22.22 22.26 21.74 21.83 5,896,775 -0.36(-1.61%)
Mar 14, 2005 21.91 22.22 21.91 22.19 6,664,079 +0.25(+1.14%)
Mar 11, 2005 22.05 22.16 21.89 21.94 5,151,008 -0.11(-0.49%)
Mar 10, 2005 21.98 22.08 21.89 22.05 8,256,020 +0.15(+0.68%)
Mar 09, 2005 21.98 22.21 21.77 21.90 13,974,411 -0.64(-2.84%)
Mar 08, 2005 22.89 22.89 22.16 22.54 12,238,100 -0.49(-2.13%)
Mar 07, 2005 23.09 23.27 23.01 23.03 5,908,657 +0.17(+0.74%)
Mar 04, 2005 22.62 23.05 22.55 22.86 7,230,720 +0.37(+1.65%)
Mar 03, 2005 22.41 22.62 22.22 22.49 4,936,234 +0.09(+0.39%)
Mar 02, 2005 22.24 22.77 22.24 22.41 6,235,868 -0.03(-0.15%)
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.