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, 2006 24.35 24.37 24.08 24.17 3,779,930 -0.17(-0.69%)
Aug 30, 2006 24.35 24.37 24.10 24.34 4,392,021 +0.05(+0.19%)
Aug 29, 2006 24.11 24.34 24.06 24.29 4,408,805 +0.18(+0.75%)
Aug 28, 2006 23.67 24.19 23.66 24.11 5,516,391 +0.39(+1.65%)
Aug 25, 2006 23.98 24.03 23.67 23.72 4,552,136 -0.44(-1.81%)
Aug 24, 2006 23.96 24.16 23.67 24.16 6,425,392 +0.20(+0.82%)
Aug 23, 2006 23.94 24.06 23.74 23.96 5,783,001 -0.01(-0.03%)
Aug 22, 2006 24.04 24.24 23.85 23.97 4,970,247 -0.07(-0.31%)
Aug 21, 2006 24.30 24.30 23.98 24.04 5,019,856 -0.32(-1.30%)
Aug 18, 2006 24.40 24.40 24.18 24.36 4,882,020 -0.04(-0.17%)
Aug 17, 2006 24.24 24.41 24.18 24.40 6,154,920 +0.18(+0.75%)
Aug 16, 2006 23.96 24.23 23.85 24.22 6,555,504 +0.32(+1.32%)
Aug 15, 2006 23.69 23.95 23.52 23.90 6,850,038 +0.53(+2.25%)
Aug 14, 2006 23.60 23.63 23.34 23.38 5,273,842 +0.02(+0.09%)
Aug 11, 2006 23.48 23.54 23.23 23.36 3,723,786 -0.12(-0.52%)
Aug 10, 2006 23.05 23.62 23.04 23.48 6,686,656 +0.34(+1.48%)
Aug 09, 2006 23.90 23.91 23.07 23.13 13,259,538 -0.54(-2.28%)
Aug 08, 2006 23.92 24.02 23.53 23.67 12,365,241 -0.25(-1.04%)
Aug 07, 2006 23.73 23.94 23.71 23.92 4,243,937 +0.08(+0.34%)
Aug 04, 2006 24.22 24.28 23.72 23.84 7,638,731 -0.29(-1.20%)
Aug 03, 2006 23.80 24.24 23.67 24.13 8,097,836 +0.17(+0.70%)
Aug 02, 2006 23.90 24.04 23.55 23.96 7,949,306 +0.34(+1.45%)
Aug 01, 2006 23.70 23.72 23.46 23.62 5,834,095 -0.21(-0.88%)
Jul 31, 2006 23.81 23.90 23.65 23.83 6,101,894 +0.07(+0.28%)
Jul 28, 2006 23.43 23.83 23.31 23.76 7,477,279 +0.38(+1.61%)
Jul 27, 2006 23.36 23.53 23.19 23.38 7,844,296 +0.19(+0.81%)
Jul 26, 2006 23.22 23.41 23.15 23.19 10,102,095 -0.21(-0.89%)
Jul 25, 2006 23.56 23.79 23.33 23.40 12,157,894 -0.05(-0.23%)
Jul 24, 2006 23.36 23.54 23.27 23.46 6,156,256 +0.09(+0.40%)
Jul 21, 2006 23.38 23.40 23.19 23.36 8,460,694 +0.02(+0.09%)
Jul 20, 2006 23.50 23.56 23.24 23.34 7,422,026 -0.28(-1.20%)
Jul 19, 2006 23.44 23.70 23.36 23.62 9,210,323 +0.19(+0.80%)
Jul 18, 2006 23.56 23.67 23.27 23.44 12,375,638 +0.06(+0.26%)
Jul 17, 2006 22.89 23.54 22.75 23.38 19,079,078 +1.13(+5.08%)
Jul 14, 2006 22.19 22.31 22.05 22.24 7,459,752 -0.09(-0.39%)
Jul 13, 2006 22.59 22.68 22.27 22.33 6,652,345 -0.43(-1.89%)
Jul 12, 2006 23.15 23.19 22.66 22.76 7,896,430 -0.32(-1.37%)
Jul 11, 2006 22.75 23.11 22.42 23.08 8,488,469 +0.40(+1.78%)
Jul 10, 2006 22.55 22.82 22.48 22.68 5,681,704 +0.34(+1.51%)
Jul 07, 2006 22.57 22.70 22.28 22.34 6,127,293 -0.34(-1.51%)
Jul 06, 2006 22.70 22.78 22.51 22.68 5,448,215 -0.05(-0.21%)
Jul 05, 2006 22.52 22.81 22.42 22.73 6,512,430 -0.14(-0.62%)
Jul 03, 2006 22.69 22.89 22.60 22.87 2,620,657 +0.25(+1.10%)
Jun 30, 2006 22.76 23.30 22.60 22.62 11,742,308 +0.03(+0.12%)
Jun 29, 2006 21.81 22.68 21.81 22.59 13,513,375 +1.07(+4.97%)
Jun 28, 2006 21.88 21.94 21.48 21.52 12,728,693 -0.36(-1.66%)
Jun 27, 2006 21.88 22.08 21.87 21.89 6,823,154 -0.10(-0.46%)
Jun 26, 2006 21.95 22.08 21.83 21.99 5,653,186 +0.04(+0.18%)
Jun 23, 2006 21.91 22.22 21.88 21.95 5,598,676 +0.03(+0.15%)
Jun 22, 2006 22.35 22.49 21.87 21.91 7,782,507 -0.57(-2.55%)
Jun 21, 2006 22.12 22.58 22.12 22.49 10,264,883 +0.30(+1.33%)
Jun 20, 2006 22.22 22.29 22.02 22.19 7,579,913 +0.07(+0.34%)
Jun 19, 2006 22.29 22.39 22.06 22.12 6,133,383 -0.20(-0.87%)
Jun 16, 2006 22.43 22.45 22.18 22.31 8,978,468 -0.14(-0.63%)
Jun 15, 2006 22.16 22.57 21.98 22.45 9,855,684 +0.34(+1.52%)
Jun 14, 2006 21.54 22.19 21.52 22.12 11,668,934 +0.61(+2.85%)
Jun 13, 2006 22.22 22.53 21.36 21.50 11,374,251 -0.67(-3.01%)
Jun 12, 2006 22.55 22.64 22.10 22.17 7,924,056 -0.30(-1.35%)
Jun 09, 2006 22.66 22.81 22.47 22.47 6,136,650 -0.21(-0.92%)
Jun 08, 2006 22.60 22.72 22.20 22.68 12,580,906 +0.25(+1.11%)
Jun 07, 2006 22.55 22.74 22.42 22.43 7,531,344 +0.01(+0.03%)
Jun 06, 2006 22.39 22.59 22.09 22.43 8,585,459 +0.11(+0.48%)
Jun 05, 2006 22.56 22.59 22.27 22.32 6,516,441 -0.24(-1.07%)
Jun 02, 2006 22.59 22.74 22.39 22.56 6,570,060 -0.11(-0.50%)
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.