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, 2005 21.93 22.05 21.57 21.85 9,764,877 +0.03(+0.15%)
Aug 30, 2005 22.29 22.29 21.69 21.82 12,761,138 -0.52(-2.32%)
Aug 29, 2005 22.54 22.52 22.07 22.34 10,018,525 -0.21(-0.93%)
Aug 26, 2005 22.54 22.63 22.21 22.54 11,650,311 +0.12(+0.54%)
Aug 25, 2005 22.15 22.55 22.15 22.42 13,997,897 +0.22(+0.97%)
Aug 24, 2005 22.22 22.40 22.06 22.21 11,086,582 -0.04(-0.18%)
Aug 23, 2005 22.35 22.38 22.12 22.25 8,618,409 -0.17(-0.75%)
Aug 22, 2005 22.47 22.52 22.25 22.42 6,712,331 -0.06(-0.27%)
Aug 19, 2005 22.40 22.59 22.37 22.48 8,183,582 -0.01(-0.03%)
Aug 18, 2005 22.63 22.65 22.25 22.48 10,171,041 -0.32(-1.42%)
Aug 17, 2005 22.23 23.02 22.21 22.81 16,611,309 +0.47(+2.11%)
Aug 16, 2005 22.56 22.71 22.25 22.34 11,006,834 -0.29(-1.28%)
Aug 15, 2005 21.97 22.65 21.97 22.63 9,898,532 +0.24(+1.05%)
Aug 12, 2005 22.72 22.87 22.27 22.39 18,948,796 -0.97(-4.15%)
Aug 11, 2005 22.19 23.37 22.12 23.36 25,871,414 +1.34(+6.09%)
Aug 10, 2005 21.86 22.20 21.72 22.02 12,693,270 +0.18(+0.80%)
Aug 09, 2005 21.74 21.85 21.57 21.84 8,765,875 +0.20(+0.93%)
Aug 08, 2005 21.39 21.80 21.38 21.64 15,186,838 +0.57(+2.68%)
Aug 05, 2005 20.94 21.21 20.94 21.08 7,512,037 +0.07(+0.32%)
Aug 04, 2005 21.24 21.31 20.94 21.01 6,704,906 -0.28(-1.33%)
Aug 03, 2005 21.08 21.37 21.01 21.29 9,207,087 +0.09(+0.44%)
Aug 02, 2005 21.09 21.27 21.02 21.20 7,986,960 +0.20(+0.96%)
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.