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 (%)
Aug 31, 2007 33.18 33.36 33.08 33.16 6,064,399 +0.28(+0.86%)
Aug 30, 2007 32.84 33.14 32.75 32.88 6,132,727 -0.24(-0.73%)
Aug 29, 2007 32.79 33.20 32.44 33.12 10,024,762 +0.37(+1.13%)
Aug 28, 2007 33.39 33.39 32.66 32.75 8,583,658 -0.56(-1.68%)
Aug 27, 2007 33.67 34.05 33.26 33.31 6,734,922 -0.44(-1.30%)
Aug 24, 2007 33.59 33.98 33.42 33.75 8,685,088 +0.18(+0.54%)
Aug 23, 2007 33.24 33.69 33.33 33.57 9,899,572 +0.33(+0.99%)
Aug 22, 2007 32.74 33.30 32.70 33.24 9,481,824 +0.60(+1.84%)
Aug 21, 2007 32.67 32.89 32.36 32.64 8,288,279 +0.12(+0.37%)
Aug 20, 2007 32.14 32.81 32.09 32.52 7,638,565 +0.48(+1.51%)
Aug 17, 2007 33.10 33.13 31.87 32.03 18,046,348 -0.34(-1.04%)
Aug 16, 2007 31.55 32.56 31.41 32.37 16,231,775 +0.34(+1.07%)
Aug 15, 2007 32.46 32.83 31.99 32.03 12,189,603 -0.30(-0.92%)
Aug 14, 2007 32.73 32.80 31.90 32.32 14,936,749 -0.48(-1.46%)
Aug 13, 2007 33.46 33.66 32.73 32.80 10,089,214 -0.47(-1.42%)
Aug 10, 2007 33.43 33.62 32.72 33.27 12,585,520 -0.35(-1.04%)
Aug 09, 2007 33.33 34.93 33.00 33.62 19,690,398 -0.24(-0.72%)
Aug 08, 2007 33.51 34.34 32.54 33.86 15,207,801 +0.38(+1.13%)
Aug 07, 2007 33.00 33.87 33.00 33.49 10,813,703 +0.18(+0.55%)
Aug 06, 2007 32.50 33.35 32.50 33.30 14,842,586 +0.38(+1.15%)
Aug 03, 2007 32.99 33.13 32.87 32.93 11,491,632 -0.06(-0.18%)
Aug 02, 2007 32.38 33.18 32.37 32.99 18,053,888 +0.48(+1.49%)
Aug 01, 2007 32.11 32.57 31.99 32.50 18,449,012 +0.27(+0.84%)
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%)
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.