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 (%)
Feb 28, 2005 22.21 22.39 22.12 22.28 7,043,352 +0.07(+0.30%)
Feb 25, 2005 21.85 22.21 21.76 22.21 4,942,286 +0.22(+1.01%)
Feb 24, 2005 21.84 22.03 21.72 21.99 4,149,857 +0.14(+0.65%)
Feb 23, 2005 21.58 21.88 21.56 21.84 6,398,389 +0.33(+1.53%)
Feb 22, 2005 21.76 21.85 21.51 21.51 5,461,167 -0.26(-1.18%)
Feb 18, 2005 21.65 21.88 21.60 21.77 5,687,787 +0.03(+0.12%)
Feb 17, 2005 21.88 21.88 21.69 21.74 5,152,422 -0.21(-0.95%)
Feb 16, 2005 22.15 22.21 21.83 21.95 7,048,549 -0.38(-1.69%)
Feb 15, 2005 21.95 22.34 21.95 22.33 8,888,244 +0.37(+1.69%)
Feb 14, 2005 21.72 22.02 21.69 21.96 5,187,024 +0.24(+1.12%)
Feb 11, 2005 21.48 21.88 21.41 21.72 7,932,013 +0.10(+0.47%)
Feb 10, 2005 21.62 21.69 21.45 21.62 5,323,501 +0.09(+0.41%)
Feb 09, 2005 21.82 21.87 21.52 21.53 6,705,649 -0.30(-1.39%)
Feb 08, 2005 22.03 22.12 21.80 21.83 7,691,581 -0.24(-1.10%)
Feb 07, 2005 21.80 22.12 21.80 22.07 8,191,750 +0.14(+0.65%)
Feb 04, 2005 21.43 21.95 21.41 21.93 7,629,209 +0.34(+1.59%)
Feb 03, 2005 21.28 21.62 21.14 21.59 5,486,116 +0.20(+0.91%)
Feb 02, 2005 21.47 21.56 21.25 21.39 9,768,292 -0.14(-0.66%)
Feb 01, 2005 21.58 21.68 21.49 21.53 8,834,782 -0.28(-1.27%)
Jan 31, 2005 21.62 21.88 21.62 21.81 8,635,635 +0.26(+1.22%)
Jan 28, 2005 21.45 21.71 21.01 21.55 11,639,470 -0.08(-0.37%)
Jan 27, 2005 21.55 21.81 21.51 21.63 8,963,834 +0.09(+0.41%)
Jan 26, 2005 21.50 21.72 21.46 21.54 6,942,665 +0.03(+0.16%)
Jan 25, 2005 21.54 21.61 21.48 21.51 7,361,749 +0.13(+0.63%)
Jan 24, 2005 21.27 21.47 21.16 21.37 8,022,156 +0.33(+1.57%)
Jan 21, 2005 21.18 21.28 20.96 21.04 6,067,220 -0.13(-0.64%)
Jan 20, 2005 21.26 21.39 20.96 21.18 6,011,382 -0.11(-0.54%)
Jan 19, 2005 21.35 21.55 21.25 21.29 6,600,061 +0.01(+0.06%)
Jan 18, 2005 21.01 21.34 20.93 21.28 5,409,932 +0.20(+0.93%)
Jan 14, 2005 20.77 21.12 20.75 21.08 5,820,997 +0.28(+1.36%)
Jan 13, 2005 21.04 21.08 20.77 20.80 5,541,954 -0.30(-1.44%)
Jan 12, 2005 21.02 21.11 20.85 21.10 6,228,795 +0.16(+0.77%)
Jan 11, 2005 21.16 21.33 20.91 20.94 7,492,583 -0.38(-1.80%)
Jan 10, 2005 21.33 21.45 21.22 21.33 5,131,037 -0.13(-0.63%)
Jan 07, 2005 21.57 21.67 21.37 21.46 5,795,009 -0.14(-0.65%)
Jan 06, 2005 21.44 21.69 21.41 21.60 5,451,662 +0.17(+0.79%)
Jan 05, 2005 21.60 21.73 21.43 21.43 5,952,277 -0.17(-0.78%)
Jan 04, 2005 21.37 21.76 21.37 21.60 8,071,460 +0.18(+0.82%)
Jan 03, 2005 21.28 21.70 21.24 21.43 7,286,159 -0.16(-0.75%)
Dec 31, 2004 21.82 21.85 21.58 21.59 4,356,132 -0.22(-0.99%)
Dec 30, 2004 21.88 22.01 21.78 21.80 4,199,755 -0.10(-0.46%)
Dec 29, 2004 21.86 21.95 21.70 21.90 4,644,086 +0.05(+0.22%)
Dec 28, 2004 21.74 21.89 21.70 21.86 4,876,498 +0.21(+0.96%)
Dec 27, 2004 21.82 21.90 21.63 21.65 3,590,434 -0.12(-0.56%)
Dec 23, 2004 21.92 22.05 21.63 21.77 4,193,815 -0.13(-0.58%)
Dec 22, 2004 22.00 22.19 21.75 21.90 6,512,294 -0.05(-0.21%)
Dec 21, 2004 21.93 22.05 21.82 21.95 6,289,237 +0.13(+0.62%)
Dec 20, 2004 21.92 22.08 21.68 21.81 6,660,057 -0.10(-0.46%)
Dec 17, 2004 22.00 22.18 21.84 21.91 10,553,890 -0.08(-0.37%)
Dec 16, 2004 21.84 22.05 21.76 21.99 8,418,222 +0.15(+0.68%)
Dec 15, 2004 21.45 21.88 21.44 21.84 9,065,709 +0.36(+1.66%)
Dec 14, 2004 21.53 21.57 21.43 21.49 7,757,667 -0.05(-0.22%)
Dec 13, 2004 21.44 21.53 21.37 21.53 6,032,025 +0.22(+1.04%)
Dec 10, 2004 21.47 21.47 21.14 21.31 5,971,731 -0.09(-0.41%)
Dec 09, 2004 21.01 21.45 20.97 21.40 11,467,055 +0.19(+0.89%)
Dec 08, 2004 21.02 21.38 21.02 21.21 7,996,465 +0.19(+0.90%)
Dec 07, 2004 20.93 21.12 20.81 21.02 7,596,389 +0.09(+0.45%)
Dec 06, 2004 21.02 21.02 20.85 20.93 4,711,953 -0.13(-0.64%)
Dec 03, 2004 21.16 21.16 20.96 21.06 4,876,498 -0.09(-0.45%)
Dec 02, 2004 21.09 21.27 20.97 21.16 6,121,871 +0.14(+0.67%)
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.