McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 28.61 28.81 28.46 28.67 7,495,616 +0.11(+0.40%)
Mar 29, 2007 28.83 28.83 28.42 28.56 8,271,850 +0.03(+0.09%)
Mar 28, 2007 28.55 28.67 28.30 28.53 9,400,041 -0.13(-0.47%)
Mar 27, 2007 28.56 28.76 28.53 28.67 7,420,200 -0.05(-0.18%)
Mar 26, 2007 28.95 28.95 28.42 28.72 8,327,995 +0.04(+0.16%)
Mar 23, 2007 28.64 28.73 28.22 28.67 9,490,971 +0.36(+1.26%)
Mar 22, 2007 28.35 28.43 28.24 28.32 9,805,296 -0.08(-0.27%)
Mar 21, 2007 28.18 28.45 27.89 28.39 7,147,129 +0.19(+0.68%)
Mar 20, 2007 27.97 28.23 27.84 28.20 6,174,099 +0.28(+1.00%)
Mar 19, 2007 27.78 28.16 27.78 27.92 7,821,636 +0.25(+0.90%)
Mar 16, 2007 27.05 27.83 27.05 27.67 15,414,509 +0.01(+0.02%)
Mar 15, 2007 27.69 27.85 27.62 27.67 8,901,506 -0.11(-0.41%)
Mar 14, 2007 27.73 27.92 27.41 27.78 10,329,078 +0.11(+0.39%)
Mar 13, 2007 28.43 28.41 27.64 27.67 13,532,395 -0.76(-2.66%)
Mar 12, 2007 28.21 28.57 28.06 28.43 11,519,088 +0.33(+1.18%)
Mar 09, 2007 27.88 28.32 27.86 28.10 9,766,754 +0.32(+1.17%)
Mar 08, 2007 28.00 28.11 27.62 27.78 10,767,437 +0.34(+1.25%)
Mar 07, 2007 27.32 27.53 27.15 27.43 9,411,511 +0.00(+0.00%)
Mar 06, 2007 27.48 27.53 26.93 27.43 11,479,180 +0.12(+0.44%)
Mar 05, 2007 27.66 27.83 27.27 27.31 10,795,561 -0.48(-1.74%)
Mar 02, 2007 28.07 28.30 27.77 27.79 10,131,424 -0.27(-0.98%)
Mar 01, 2007 27.68 28.28 27.33 28.07 16,858,450 +0.26(+0.94%)
Feb 28, 2007 28.36 28.36 27.61 27.81 18,383,720 -0.49(-1.73%)
Feb 27, 2007 28.98 29.12 28.00 28.30 15,232,252 -0.85(-2.93%)
Feb 26, 2007 29.28 29.37 29.12 29.15 9,278,303 -0.13(-0.46%)
Feb 23, 2007 29.31 29.41 29.17 29.28 6,061,131 -0.03(-0.09%)
Feb 22, 2007 29.18 29.33 29.16 29.31 7,547,937 +0.05(+0.17%)
Feb 21, 2007 29.15 29.35 29.11 29.26 8,831,903 +0.10(+0.33%)
Feb 20, 2007 28.75 29.21 28.67 29.16 9,982,005 +0.32(+1.10%)
Feb 16, 2007 28.64 28.88 28.55 28.84 10,694,848 +0.22(+0.76%)
Feb 15, 2007 28.58 28.79 28.54 28.63 6,484,721 -0.03(-0.09%)
Feb 14, 2007 28.61 28.67 28.46 28.65 8,423,089 +0.08(+0.27%)
Feb 13, 2007 28.55 28.62 28.46 28.58 8,030,035 +0.11(+0.38%)
Feb 12, 2007 28.32 28.58 28.26 28.47 8,876,987 +0.11(+0.38%)
Feb 09, 2007 28.30 28.58 28.27 28.36 7,772,144 +0.13(+0.47%)
Feb 08, 2007 28.47 28.54 28.09 28.23 9,455,975 -0.24(-0.83%)
Feb 07, 2007 28.48 28.56 28.30 28.46 5,282,299 -0.03(-0.11%)
Feb 06, 2007 28.45 28.55 28.28 28.49 6,310,791 +0.15(+0.54%)
Feb 05, 2007 28.30 28.46 28.20 28.34 5,531,959 -0.01(-0.02%)
Feb 02, 2007 28.31 28.48 28.27 28.35 7,422,400 +0.04(+0.13%)
Feb 01, 2007 28.17 28.34 28.13 28.31 9,563,286 +0.08(+0.29%)
Jan 31, 2007 27.86 28.28 27.78 28.23 11,549,569 +0.37(+1.32%)
Jan 30, 2007 27.67 27.91 27.67 27.86 9,141,425 +0.34(+1.25%)
Jan 29, 2007 27.23 27.78 27.21 27.51 12,981,226 +0.19(+0.70%)
Jan 26, 2007 27.38 27.43 27.08 27.32 13,421,470 -0.04(-0.16%)
Jan 25, 2007 27.99 28.09 27.28 27.37 16,701,931 -0.74(-2.63%)
Jan 24, 2007 28.29 28.31 28.03 28.11 17,312,806 -0.44(-1.54%)
Jan 23, 2007 28.35 28.64 28.26 28.55 9,647,344 +0.32(+1.13%)
Jan 22, 2007 28.51 28.51 28.13 28.23 7,727,051 -0.29(-1.03%)
Jan 19, 2007 28.43 28.58 28.20 28.52 8,039,558 +0.14(+0.49%)
Jan 18, 2007 28.56 28.63 28.34 28.38 7,369,608 -0.17(-0.60%)
Jan 17, 2007 28.37 28.68 28.25 28.55 14,831,445 +0.18(+0.65%)
Jan 16, 2007 28.23 28.42 28.11 28.37 8,449,321 +0.22(+0.79%)
Jan 12, 2007 28.43 28.44 28.06 28.14 11,160,074 -0.18(-0.65%)
Jan 11, 2007 28.14 28.39 28.07 28.33 8,840,859 +0.16(+0.56%)
Jan 10, 2007 27.86 28.19 27.66 28.17 10,015,943 +0.30(+1.07%)
Jan 09, 2007 27.92 28.10 27.74 27.87 10,735,542 +0.05(+0.18%)
Jan 08, 2007 27.69 27.91 27.53 27.82 7,130,789 +0.11(+0.39%)
Jan 05, 2007 27.62 27.89 27.58 27.71 8,957,283 +0.00(+0.00%)
Jan 04, 2007 27.85 27.92 27.29 27.71 15,438,548 -0.21(-0.75%)
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.