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 (%)
Apr 29, 2005 18.85 18.96 18.53 18.66 11,872,458 -0.19(-1.01%)
Apr 28, 2005 19.00 19.19 18.85 18.85 8,354,832 -0.35(-1.82%)
Apr 27, 2005 19.01 19.35 18.96 19.20 7,534,021 +0.10(+0.53%)
Apr 26, 2005 19.19 19.27 19.05 19.10 7,346,295 -0.18(-0.92%)
Apr 25, 2005 19.07 19.40 18.91 19.28 8,121,549 +0.14(+0.73%)
Apr 22, 2005 19.42 19.51 18.94 19.14 12,994,730 +0.13(+0.70%)
Apr 21, 2005 19.27 19.42 18.79 19.00 10,250,630 -0.06(-0.30%)
Apr 20, 2005 19.15 19.28 18.91 19.06 8,275,343 -0.15(-0.80%)
Apr 19, 2005 19.16 19.26 19.02 19.21 8,046,458 +0.05(+0.27%)
Apr 18, 2005 19.19 19.24 18.70 19.16 13,298,077 -0.13(-0.66%)
Apr 15, 2005 19.49 19.54 19.19 19.29 10,228,166 -0.29(-1.50%)
Apr 14, 2005 19.94 19.95 19.57 19.58 7,204,911 -0.29(-1.47%)
Apr 13, 2005 20.00 20.31 19.86 19.87 14,700,445 +0.20(+1.04%)
Apr 12, 2005 19.48 19.77 19.29 19.67 8,684,099 +0.06(+0.32%)
Apr 11, 2005 19.72 19.76 19.43 19.61 7,692,842 -0.22(-1.09%)
Apr 08, 2005 20.04 20.23 19.80 19.82 5,373,365 -0.21(-1.05%)
Apr 07, 2005 19.98 20.11 19.83 20.03 6,151,917 -0.01(-0.06%)
Apr 06, 2005 19.82 20.18 19.73 20.05 6,850,038 +0.18(+0.90%)
Apr 05, 2005 19.65 19.92 19.61 19.87 5,723,211 +0.14(+0.71%)
Apr 04, 2005 19.78 19.82 19.51 19.73 9,204,548 -0.01(-0.03%)
Apr 01, 2005 19.86 20.06 19.66 19.73 6,910,519 -0.09(-0.45%)
Mar 31, 2005 20.12 20.12 19.79 19.82 8,483,963 -0.32(-1.61%)
Mar 30, 2005 19.72 20.17 19.72 20.15 6,941,467 +0.40(+2.03%)
Mar 29, 2005 19.95 20.00 19.71 19.75 8,490,089 -0.32(-1.62%)
Mar 28, 2005 19.99 20.22 19.99 20.07 5,270,469 -0.03(-0.16%)
Mar 24, 2005 20.09 20.24 20.02 20.10 5,172,443 +0.08(+0.41%)
Mar 23, 2005 20.08 20.23 19.98 20.02 8,329,697 +0.00(+0.00%)
Mar 22, 2005 20.17 20.31 20.01 20.02 7,335,770 -0.15(-0.73%)
Mar 21, 2005 20.21 20.29 20.06 20.17 4,748,449 -0.14(-0.69%)
Mar 18, 2005 20.26 20.34 19.92 20.31 14,087,469 +0.06(+0.31%)
Mar 17, 2005 20.56 20.57 20.17 20.24 8,306,762 -0.33(-1.61%)
Mar 16, 2005 20.56 20.68 20.40 20.57 5,313,355 -0.07(-0.34%)
Mar 15, 2005 21.01 21.05 20.55 20.64 6,236,748 -0.34(-1.61%)
Mar 14, 2005 20.71 21.01 20.71 20.98 7,048,290 +0.24(+1.14%)
Mar 11, 2005 20.85 20.96 20.69 20.75 5,447,984 -0.10(-0.49%)
Mar 10, 2005 20.78 20.87 20.69 20.85 8,732,012 +0.14(+0.68%)
Mar 09, 2005 20.78 21.00 20.58 20.71 14,780,092 -0.60(-2.84%)
Mar 08, 2005 21.64 21.64 20.96 21.31 12,943,675 -0.46(-2.13%)
Mar 07, 2005 21.83 22.00 21.75 21.78 6,249,315 +0.16(+0.74%)
Mar 04, 2005 21.39 21.79 21.32 21.62 7,647,599 +0.35(+1.65%)
Mar 03, 2005 21.18 21.39 21.01 21.27 5,220,827 +0.08(+0.39%)
Mar 02, 2005 21.03 21.53 21.03 21.18 6,595,391 -0.03(-0.15%)
Mar 01, 2005 21.02 21.27 21.02 21.22 5,306,600 +0.16(+0.76%)
Feb 28, 2005 20.99 21.17 20.91 21.06 7,450,605 +0.06(+0.30%)
Feb 25, 2005 20.66 20.99 20.57 20.99 5,228,054 +0.21(+1.01%)
Feb 24, 2005 20.65 20.82 20.53 20.78 4,389,806 +0.13(+0.65%)
Feb 23, 2005 20.40 20.68 20.38 20.65 6,768,350 +0.31(+1.53%)
Feb 22, 2005 20.57 20.66 20.34 20.34 5,776,936 -0.24(-1.18%)
Feb 18, 2005 20.47 20.69 20.41 20.58 6,016,660 +0.03(+0.12%)
Feb 17, 2005 20.68 20.69 20.50 20.55 5,450,340 -0.20(-0.95%)
Feb 16, 2005 20.94 20.99 20.64 20.75 7,456,103 -0.36(-1.69%)
Feb 15, 2005 20.75 21.12 20.75 21.11 9,402,171 +0.35(+1.69%)
Feb 14, 2005 20.53 20.82 20.50 20.76 5,486,943 +0.23(+1.12%)
Feb 11, 2005 20.31 20.68 20.24 20.53 8,390,649 +0.10(+0.47%)
Feb 10, 2005 20.43 20.50 20.28 20.43 5,631,311 +0.08(+0.41%)
Feb 09, 2005 20.62 20.68 20.34 20.35 7,093,375 -0.29(-1.39%)
Feb 08, 2005 20.83 20.91 20.61 20.64 8,136,316 -0.23(-1.10%)
Feb 07, 2005 20.61 20.91 20.61 20.87 8,665,405 +0.13(+0.64%)
Feb 04, 2005 20.26 20.75 20.24 20.73 8,070,337 +0.32(+1.59%)
Feb 03, 2005 20.12 20.43 19.99 20.41 5,803,328 +0.18(+0.91%)
Feb 02, 2005 20.29 20.38 20.09 20.22 10,333,104 -0.13(-0.66%)
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.