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 30, 2005 18.89 18.99 18.68 18.69 11,972,718 -0.11(-0.57%)
Jun 29, 2005 19.06 19.15 18.77 18.79 9,484,794 -0.22(-1.17%)
Jun 28, 2005 18.96 19.18 18.94 19.02 7,609,160 +0.05(+0.28%)
Jun 27, 2005 18.99 19.16 18.94 18.96 5,216,725 -0.08(-0.42%)
Jun 24, 2005 19.24 19.31 19.00 19.04 10,460,777 -0.20(-1.02%)
Jun 23, 2005 19.49 19.60 19.23 19.24 10,187,971 -0.30(-1.55%)
Jun 22, 2005 19.70 19.72 19.50 19.54 6,361,708 -0.01(-0.07%)
Jun 21, 2005 19.50 19.65 19.42 19.55 8,703,354 -0.01(-0.07%)
Jun 20, 2005 19.43 19.64 19.39 19.57 5,609,970 +0.04(+0.21%)
Jun 17, 2005 19.80 19.80 19.51 19.53 10,945,798 -0.09(-0.45%)
Jun 16, 2005 19.53 19.66 19.48 19.62 7,285,120 +0.12(+0.62%)
Jun 15, 2005 19.73 19.78 19.39 19.49 10,103,768 -0.24(-1.19%)
Jun 14, 2005 19.63 19.90 19.63 19.73 7,273,833 +0.13(+0.65%)
Jun 13, 2005 19.59 19.83 19.47 19.60 12,121,670 -0.28(-1.42%)
Jun 10, 2005 19.60 19.89 19.51 19.88 11,862,972 +0.37(+1.90%)
Jun 09, 2005 19.68 19.71 19.36 19.51 12,316,807 -0.17(-0.86%)
Jun 08, 2005 19.91 19.97 19.65 19.68 16,717,343 -0.23(-1.15%)
Jun 07, 2005 20.44 20.53 19.74 19.91 17,447,696 -0.57(-2.76%)
Jun 06, 2005 20.48 20.50 20.34 20.48 6,035,440 -0.07(-0.33%)
Jun 03, 2005 20.90 20.93 20.52 20.54 5,664,769 -0.41(-1.96%)
Jun 02, 2005 20.80 21.02 20.74 20.96 4,700,666 +0.07(+0.32%)
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.