McDonald's Corp (NY: MCD )

296.83 +2.98 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 23.02 23.04 22.77 22.85 3,997,858 -0.16(-0.69%)
Aug 30, 2006 23.02 23.04 22.79 23.01 4,645,239 +0.04(+0.19%)
Aug 29, 2006 22.80 23.01 22.74 22.97 4,662,990 +0.17(+0.75%)
Aug 28, 2006 22.38 22.87 22.37 22.80 5,834,432 +0.37(+1.65%)
Aug 25, 2006 22.67 22.72 22.38 22.43 4,814,585 -0.41(-1.81%)
Aug 24, 2006 22.66 22.84 22.38 22.84 6,795,841 +0.18(+0.81%)
Aug 23, 2006 22.64 22.75 22.45 22.66 6,116,414 -0.01(-0.03%)
Aug 22, 2006 22.73 22.92 22.55 22.66 5,256,802 -0.07(-0.31%)
Aug 21, 2006 22.98 22.98 22.67 22.73 5,309,271 -0.30(-1.30%)
Aug 18, 2006 23.07 23.07 22.86 23.03 5,163,488 -0.04(-0.17%)
Aug 17, 2006 22.92 23.08 22.87 23.07 6,509,775 +0.17(+0.75%)
Aug 16, 2006 22.66 22.91 22.55 22.90 6,933,455 +0.30(+1.32%)
Aug 15, 2006 22.39 22.64 22.24 22.60 7,244,970 +0.50(+2.25%)
Aug 14, 2006 22.31 22.34 22.06 22.10 5,577,900 +0.02(+0.09%)
Aug 11, 2006 22.20 22.25 21.96 22.08 3,938,477 -0.11(-0.52%)
Aug 10, 2006 21.79 22.33 21.78 22.20 7,072,168 +0.32(+1.48%)
Aug 09, 2006 22.60 22.61 21.81 21.87 14,024,003 -0.51(-2.28%)
Aug 08, 2006 22.62 22.71 22.25 22.38 13,078,146 -0.24(-1.04%)
Aug 07, 2006 22.44 22.64 22.41 22.62 4,488,617 +0.08(+0.34%)
Aug 04, 2006 22.90 22.95 22.43 22.54 8,079,134 -0.27(-1.20%)
Aug 03, 2006 22.50 22.92 22.38 22.81 8,564,708 +0.16(+0.70%)
Aug 02, 2006 22.60 22.73 22.27 22.66 8,407,615 +0.32(+1.45%)
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.