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 (%)
Jun 29, 2007 34.48 34.59 33.98 34.17 9,761,361 -0.06(-0.18%)
Jun 28, 2007 34.58 34.65 34.20 34.24 8,162,866 -0.33(-0.95%)
Jun 27, 2007 34.72 34.78 34.46 34.57 12,535,548 -0.28(-0.79%)
Jun 26, 2007 34.59 34.97 34.47 34.84 12,739,362 +0.30(+0.88%)
Jun 25, 2007 34.07 34.91 33.79 34.54 16,084,098 +0.59(+1.75%)
Jun 22, 2007 34.31 34.40 33.68 33.95 15,580,017 -0.44(-1.27%)
Jun 21, 2007 34.56 34.59 34.09 34.38 7,374,453 -0.18(-0.51%)
Jun 20, 2007 35.29 35.33 34.54 34.56 11,283,797 -0.77(-2.19%)
Jun 19, 2007 35.18 35.60 35.14 35.33 8,922,473 +0.05(+0.15%)
Jun 18, 2007 35.06 35.35 34.80 35.28 8,689,578 +0.15(+0.44%)
Jun 15, 2007 35.34 35.41 35.10 35.12 9,528,176 -0.05(-0.15%)
Jun 14, 2007 35.08 35.37 34.85 35.18 7,571,001 +0.04(+0.11%)
Jun 13, 2007 34.61 35.16 34.50 35.14 11,084,767 +0.48(+1.38%)
Jun 12, 2007 34.62 35.08 34.57 34.66 12,835,931 +0.15(+0.45%)
Jun 11, 2007 34.65 34.75 34.32 34.50 8,949,642 -0.11(-0.31%)
Jun 08, 2007 34.33 34.66 34.04 34.61 17,893,148 +0.81(+2.39%)
Jun 07, 2007 34.12 34.66 33.80 33.80 12,317,523 -0.29(-0.85%)
Jun 06, 2007 34.24 34.26 33.98 34.09 11,094,857 -0.14(-0.41%)
Jun 05, 2007 34.40 34.47 33.95 34.24 8,924,775 -0.17(-0.49%)
Jun 04, 2007 34.30 34.48 33.97 34.40 7,385,188 +0.10(+0.29%)
Jun 01, 2007 34.03 34.49 34.03 34.30 5,767,605 +0.27(+0.79%)
May 31, 2007 34.10 34.22 33.87 34.03 11,765,998 +0.22(+0.64%)
May 30, 2007 33.95 34.01 33.52 33.82 12,160,024 -0.26(-0.75%)
May 29, 2007 34.28 34.28 33.76 34.07 9,571,584 -0.20(-0.57%)
May 25, 2007 34.30 34.53 34.15 34.27 7,388,607 -0.04(-0.12%)
May 24, 2007 34.72 35.06 34.16 34.31 12,085,968 -0.41(-1.18%)
May 23, 2007 35.25 35.35 34.57 34.72 10,495,654 -0.63(-1.77%)
May 22, 2007 35.01 35.40 34.98 35.35 14,733,457 +0.15(+0.44%)
May 21, 2007 35.23 35.23 35.00 35.19 17,603,628 -0.04(-0.11%)
May 18, 2007 35.19 35.29 34.89 35.23 19,985,042 +0.05(+0.13%)
May 17, 2007 34.74 35.19 34.68 35.18 19,811,484 +0.20(+0.56%)
May 16, 2007 34.53 35.07 34.16 34.99 16,418,036 +0.47(+1.37%)
May 15, 2007 34.17 34.93 34.09 34.52 14,594,968 +0.43(+1.26%)
May 14, 2007 34.10 34.24 33.99 34.09 11,004,653 -0.01(-0.04%)
May 11, 2007 33.66 34.17 33.38 34.10 15,290,755 +0.44(+1.30%)
May 10, 2007 33.39 33.74 33.41 33.66 18,515,514 +0.11(+0.32%)
May 09, 2007 33.25 33.63 33.16 33.56 9,361,302 +0.35(+1.05%)
May 08, 2007 33.49 33.56 33.19 33.21 6,996,370 -0.12(-0.36%)
May 07, 2007 33.61 33.66 33.27 33.33 12,143,099 -0.28(-0.84%)
May 04, 2007 33.64 33.67 33.36 33.61 7,272,736 +0.01(+0.02%)
May 03, 2007 33.56 33.68 33.38 33.60 11,821,979 -0.07(-0.22%)
May 02, 2007 33.21 33.70 33.16 33.68 13,927,354 +0.59(+1.79%)
May 01, 2007 32.46 33.12 32.46 33.08 9,669,785 +0.58(+1.78%)
Apr 30, 2007 32.89 32.92 32.49 32.51 12,203,155 -0.45(-1.37%)
Apr 27, 2007 32.86 33.06 32.79 32.96 5,967,888 -0.19(-0.57%)
Apr 26, 2007 32.84 33.27 32.81 33.14 10,173,511 +0.40(+1.23%)
Apr 25, 2007 32.79 32.96 32.53 32.74 10,374,491 +0.11(+0.33%)
Apr 24, 2007 32.61 32.76 32.40 32.63 9,839,012 -0.11(-0.35%)
Apr 23, 2007 32.59 32.86 32.47 32.75 10,122,386 +0.19(+0.58%)
Apr 20, 2007 33.41 33.46 32.09 32.56 18,688,012 -0.28(-0.86%)
Apr 19, 2007 32.99 32.99 32.53 32.84 9,750,966 -0.07(-0.20%)
Apr 18, 2007 32.81 32.96 32.70 32.91 10,000,386 -0.09(-0.27%)
Apr 17, 2007 32.35 33.08 32.35 33.00 21,284,180 +0.61(+1.89%)
Apr 16, 2007 32.09 32.38 31.93 32.38 14,328,812 +0.31(+0.97%)
Apr 13, 2007 31.78 32.26 31.56 32.07 14,159,705 +0.68(+2.17%)
Apr 12, 2007 31.30 31.64 31.07 31.39 8,453,853 +0.13(+0.41%)
Apr 11, 2007 31.18 31.47 31.13 31.27 12,827,357 +0.09(+0.28%)
Apr 10, 2007 31.15 31.25 31.01 31.18 8,255,663 -0.12(-0.39%)
Apr 09, 2007 30.94 31.39 30.84 31.30 11,774,640 +0.48(+1.55%)
Apr 05, 2007 30.46 30.84 30.38 30.82 7,233,393 +0.37(+1.22%)
Apr 04, 2007 30.32 30.63 30.32 30.45 4,774,776 -0.02(-0.07%)
Apr 03, 2007 30.30 30.53 30.26 30.47 8,578,429 +0.30(+0.98%)
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.