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 (%)
May 31, 2007 34.11 34.23 33.87 34.04 11,764,141 +0.22(+0.64%)
May 30, 2007 33.96 34.02 33.53 33.82 12,158,104 -0.26(-0.75%)
May 29, 2007 34.29 34.29 33.76 34.08 9,570,074 -0.20(-0.57%)
May 25, 2007 34.30 34.54 34.16 34.27 7,387,441 -0.04(-0.12%)
May 24, 2007 34.73 35.06 34.17 34.32 12,084,061 -0.41(-1.18%)
May 23, 2007 35.25 35.35 34.58 34.73 10,493,997 -0.63(-1.77%)
May 22, 2007 35.02 35.41 34.98 35.35 14,731,132 +0.15(+0.44%)
May 21, 2007 35.24 35.24 35.01 35.20 17,600,850 -0.04(-0.11%)
May 18, 2007 35.20 35.30 34.89 35.24 19,981,888 +0.05(+0.13%)
May 17, 2007 34.75 35.20 34.69 35.19 19,808,356 +0.20(+0.56%)
May 16, 2007 34.54 35.08 34.17 35.00 16,415,445 +0.47(+1.37%)
May 15, 2007 34.18 34.93 34.09 34.52 14,592,665 +0.43(+1.26%)
May 14, 2007 34.11 34.24 33.99 34.09 11,002,916 -0.01(-0.04%)
May 11, 2007 33.66 34.18 33.39 34.11 15,288,342 +0.44(+1.30%)
May 10, 2007 33.40 33.75 33.42 33.67 18,512,592 +0.11(+0.32%)
May 09, 2007 33.26 33.63 33.16 33.56 9,359,824 +0.35(+1.05%)
May 08, 2007 33.50 33.57 33.20 33.21 6,995,265 -0.12(-0.36%)
May 07, 2007 33.61 33.67 33.28 33.33 12,141,182 -0.28(-0.84%)
May 04, 2007 33.65 33.68 33.37 33.61 7,271,588 +0.01(+0.02%)
May 03, 2007 33.57 33.68 33.39 33.61 11,820,113 -0.07(-0.22%)
May 02, 2007 33.22 33.71 33.16 33.68 13,925,156 +0.59(+1.79%)
May 01, 2007 32.46 33.13 32.46 33.09 9,668,258 +0.58(+1.78%)
Apr 30, 2007 32.89 32.93 32.50 32.51 12,201,229 -0.45(-1.37%)
Apr 27, 2007 32.86 33.06 32.79 32.96 5,966,946 -0.19(-0.57%)
Apr 26, 2007 32.85 33.27 32.81 33.15 10,171,905 +0.40(+1.23%)
Apr 25, 2007 32.80 32.96 32.54 32.75 10,372,854 +0.11(+0.33%)
Apr 24, 2007 32.62 32.77 32.41 32.64 9,837,459 -0.11(-0.35%)
Apr 23, 2007 32.59 32.86 32.48 32.75 10,120,788 +0.19(+0.58%)
Apr 20, 2007 33.42 33.47 32.10 32.56 18,685,062 -0.28(-0.86%)
Apr 19, 2007 33.00 33.00 32.54 32.85 9,749,427 -0.07(-0.20%)
Apr 18, 2007 32.81 32.97 32.71 32.91 9,998,808 -0.09(-0.27%)
Apr 17, 2007 32.36 33.08 32.36 33.00 21,280,820 +0.61(+1.89%)
Apr 16, 2007 32.09 32.39 31.93 32.39 14,326,550 +0.31(+0.97%)
Apr 13, 2007 31.78 32.27 31.56 32.08 14,157,470 +0.68(+2.17%)
Apr 12, 2007 31.31 31.65 31.08 31.40 8,452,518 +0.13(+0.41%)
Apr 11, 2007 31.18 31.47 31.14 31.27 12,825,332 +0.09(+0.28%)
Apr 10, 2007 31.16 31.26 31.02 31.18 8,254,360 -0.12(-0.39%)
Apr 09, 2007 30.94 31.40 30.85 31.31 11,772,781 +0.48(+1.55%)
Apr 05, 2007 30.46 30.85 30.39 30.83 7,232,252 +0.37(+1.22%)
Apr 04, 2007 30.33 30.63 30.33 30.46 4,774,023 -0.02(-0.07%)
Apr 03, 2007 30.30 30.54 30.26 30.48 8,577,075 +0.30(+0.98%)
Apr 02, 2007 29.82 30.40 29.80 30.18 6,919,646 -0.15(-0.51%)
Mar 30, 2007 30.27 30.48 30.11 30.34 7,084,785 +0.12(+0.40%)
Mar 29, 2007 30.50 30.50 30.07 30.21 7,818,474 +0.03(+0.09%)
Mar 28, 2007 30.20 30.33 29.94 30.19 8,884,829 -0.14(-0.47%)
Mar 27, 2007 30.21 30.43 30.18 30.33 7,013,502 -0.05(-0.18%)
Mar 26, 2007 30.63 30.63 30.07 30.38 7,871,541 +0.05(+0.16%)
Mar 23, 2007 30.30 30.40 29.86 30.34 8,970,775 +0.38(+1.26%)
Mar 22, 2007 30.00 30.08 29.88 29.96 9,267,872 -0.08(-0.27%)
Mar 21, 2007 29.81 30.10 29.51 30.04 6,755,398 +0.20(+0.68%)
Mar 20, 2007 29.59 29.86 29.45 29.84 5,835,699 +0.30(+1.00%)
Mar 19, 2007 29.39 29.79 29.39 29.54 7,392,935 +0.26(+0.90%)
Mar 16, 2007 28.62 29.45 28.62 29.28 14,569,646 +0.01(+0.02%)
Mar 15, 2007 29.29 29.46 29.22 29.27 8,413,619 -0.12(-0.41%)
Mar 14, 2007 29.34 29.54 29.00 29.39 9,762,946 +0.11(+0.39%)
Mar 13, 2007 30.08 30.05 29.24 29.28 12,790,690 -0.80(-2.66%)
Mar 12, 2007 29.84 30.23 29.69 30.08 10,887,732 +0.35(+1.18%)
Mar 09, 2007 29.49 29.96 29.48 29.73 9,231,442 +0.34(+1.17%)
Mar 08, 2007 29.63 29.74 29.22 29.39 10,177,278 +0.36(+1.25%)
Mar 07, 2007 28.90 29.13 28.72 29.02 8,895,670 +0.00(+0.00%)
Mar 06, 2007 29.07 29.12 28.49 29.02 10,850,011 +0.13(+0.44%)
Mar 05, 2007 29.26 29.45 28.85 28.89 10,203,861 -0.51(-1.74%)
Mar 02, 2007 29.70 29.94 29.38 29.41 9,576,125 -0.29(-0.97%)
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.