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 (%)
Jul 31, 2007 32.62 32.93 32.23 32.23 12,620,550 -0.35(-1.07%)
Jul 30, 2007 32.87 32.94 32.36 32.58 12,613,647 -0.25(-0.76%)
Jul 27, 2007 33.13 33.35 32.64 32.83 16,730,290 -0.50(-1.49%)
Jul 26, 2007 34.11 34.37 32.90 33.33 25,748,586 -0.98(-2.87%)
Jul 25, 2007 34.75 35.02 34.20 34.32 12,926,747 -0.40(-1.14%)
Jul 24, 2007 34.81 35.54 34.67 34.71 10,617,318 -0.64(-1.81%)
Jul 23, 2007 35.45 35.60 34.94 35.35 8,063,842 +0.28(+0.79%)
Jul 20, 2007 35.51 35.84 34.98 35.08 11,166,445 -0.39(-1.10%)
Jul 19, 2007 35.48 35.51 35.12 35.47 4,978,646 +0.32(+0.90%)
Jul 18, 2007 35.17 35.58 34.96 35.15 7,554,310 +0.03(+0.08%)
Jul 17, 2007 35.03 35.28 35.02 35.12 8,148,667 +0.04(+0.12%)
Jul 16, 2007 35.40 35.40 34.89 35.08 9,141,185 +0.13(+0.37%)
Jul 13, 2007 34.83 35.35 34.61 34.95 10,354,070 +0.18(+0.50%)
Jul 12, 2007 34.34 34.79 34.01 34.78 9,783,691 +0.63(+1.83%)
Jul 11, 2007 33.82 34.26 33.82 34.15 6,397,053 +0.26(+0.75%)
Jul 10, 2007 34.26 34.42 33.84 33.90 9,662,263 -0.54(-1.56%)
Jul 09, 2007 34.64 34.65 34.21 34.44 7,429,244 -0.20(-0.56%)
Jul 06, 2007 34.58 34.76 34.34 34.63 8,734,748 +0.15(+0.43%)
Jul 05, 2007 34.61 34.93 34.41 34.48 9,205,674 -0.13(-0.37%)
Jul 03, 2007 34.74 35.06 34.57 34.61 7,172,294 +0.01(+0.04%)
Jul 02, 2007 34.18 34.61 34.21 34.60 17,515,556 +0.42(+1.22%)
Jun 29, 2007 34.49 34.59 33.99 34.18 9,759,820 -0.06(-0.18%)
Jun 28, 2007 34.58 34.66 34.20 34.24 8,161,578 -0.33(-0.95%)
Jun 27, 2007 34.73 34.79 34.47 34.57 12,533,570 -0.28(-0.79%)
Jun 26, 2007 34.60 34.98 34.48 34.85 12,737,351 +0.30(+0.88%)
Jun 25, 2007 34.07 34.91 33.80 34.54 16,081,560 +0.59(+1.75%)
Jun 22, 2007 34.32 34.40 33.68 33.95 15,577,558 -0.44(-1.27%)
Jun 21, 2007 34.56 34.59 34.10 34.39 7,373,289 -0.18(-0.51%)
Jun 20, 2007 35.29 35.33 34.54 34.56 11,282,016 -0.77(-2.19%)
Jun 19, 2007 35.18 35.61 35.14 35.34 8,921,064 +0.05(+0.15%)
Jun 18, 2007 35.06 35.36 34.81 35.28 8,688,207 +0.15(+0.44%)
Jun 15, 2007 35.35 35.42 35.10 35.13 9,526,673 -0.05(-0.15%)
Jun 14, 2007 35.08 35.37 34.86 35.18 7,569,806 +0.04(+0.11%)
Jun 13, 2007 34.61 35.16 34.51 35.14 11,083,018 +0.48(+1.38%)
Jun 12, 2007 34.62 35.08 34.58 34.67 12,833,906 +0.15(+0.45%)
Jun 11, 2007 34.66 34.76 34.33 34.51 8,948,229 -0.11(-0.31%)
Jun 08, 2007 34.34 34.67 34.05 34.62 17,890,324 +0.81(+2.39%)
Jun 07, 2007 34.13 34.67 33.81 33.81 12,315,579 -0.29(-0.85%)
Jun 06, 2007 34.24 34.26 33.99 34.10 11,093,106 -0.14(-0.41%)
Jun 05, 2007 34.41 34.48 33.96 34.24 8,923,366 -0.17(-0.49%)
Jun 04, 2007 34.31 34.48 33.97 34.41 7,384,022 +0.10(+0.29%)
Jun 01, 2007 34.03 34.50 34.04 34.31 5,766,694 +0.27(+0.79%)
May 31, 2007 34.11 34.23 33.87 34.04 11,764,141 +0.22(+0.64%)
May 30, 2007 33.96 34.02 33.53 33.82 12,158,104 -0.26(-0.75%)
May 29, 2007 34.29 34.29 33.76 34.08 9,570,074 -0.20(-0.57%)
May 25, 2007 34.30 34.54 34.16 34.27 7,387,441 -0.04(-0.12%)
May 24, 2007 34.73 35.06 34.17 34.32 12,084,061 -0.41(-1.18%)
May 23, 2007 35.25 35.35 34.58 34.73 10,493,997 -0.63(-1.77%)
May 22, 2007 35.02 35.41 34.98 35.35 14,731,132 +0.15(+0.44%)
May 21, 2007 35.24 35.24 35.01 35.20 17,600,850 -0.04(-0.11%)
May 18, 2007 35.20 35.30 34.89 35.24 19,981,888 +0.05(+0.13%)
May 17, 2007 34.75 35.20 34.69 35.19 19,808,356 +0.20(+0.56%)
May 16, 2007 34.54 35.08 34.17 35.00 16,415,445 +0.47(+1.37%)
May 15, 2007 34.18 34.93 34.09 34.52 14,592,665 +0.43(+1.26%)
May 14, 2007 34.11 34.24 33.99 34.09 11,002,916 -0.01(-0.04%)
May 11, 2007 33.66 34.18 33.39 34.11 15,288,342 +0.44(+1.30%)
May 10, 2007 33.40 33.75 33.42 33.67 18,512,592 +0.11(+0.32%)
May 09, 2007 33.26 33.63 33.16 33.56 9,359,824 +0.35(+1.05%)
May 08, 2007 33.50 33.57 33.20 33.21 6,995,265 -0.12(-0.36%)
May 07, 2007 33.61 33.67 33.28 33.33 12,141,182 -0.28(-0.84%)
May 04, 2007 33.65 33.68 33.37 33.61 7,271,588 +0.01(+0.02%)
May 03, 2007 33.57 33.68 33.39 33.61 11,820,113 -0.07(-0.22%)
May 02, 2007 33.22 33.71 33.16 33.68 13,925,156 +0.59(+1.79%)
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.