McDonald's Corp (NY: MCD )

293.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.60 32.70 32.12 32.31 10,325,771 -0.06(-0.18%)
Jun 28, 2007 32.69 32.76 32.33 32.36 8,634,851 -0.31(-0.95%)
Jun 27, 2007 32.82 32.88 32.58 32.68 13,260,364 -0.26(-0.79%)
Jun 26, 2007 32.70 33.06 32.59 32.94 13,475,963 +0.29(+0.88%)
Jun 25, 2007 32.21 33.00 31.94 32.65 17,014,094 +0.56(+1.75%)
Jun 22, 2007 32.43 32.52 31.84 32.09 16,480,867 -0.41(-1.27%)
Jun 21, 2007 32.67 32.70 32.23 32.50 7,800,851 -0.17(-0.51%)
Jun 20, 2007 33.36 33.40 32.65 32.67 11,936,236 -0.73(-2.19%)
Jun 19, 2007 33.26 33.66 33.22 33.40 9,438,378 +0.05(+0.15%)
Jun 18, 2007 33.14 33.42 32.90 33.35 9,192,017 +0.15(+0.44%)
Jun 15, 2007 33.41 33.48 33.18 33.20 10,079,104 -0.05(-0.15%)
Jun 14, 2007 33.16 33.43 32.95 33.26 8,008,763 +0.04(+0.12%)
Jun 13, 2007 32.71 33.24 32.62 33.22 11,725,698 +0.45(+1.38%)
Jun 12, 2007 32.73 33.16 32.68 32.77 13,578,116 +0.15(+0.45%)
Jun 11, 2007 32.76 32.85 32.45 32.62 9,467,118 -0.10(-0.31%)
Jun 08, 2007 32.45 32.77 32.18 32.72 18,927,744 +0.76(+2.39%)
Jun 07, 2007 32.26 32.77 31.96 31.96 13,029,733 -0.27(-0.85%)
Jun 06, 2007 32.36 32.38 32.12 32.23 11,736,371 -0.13(-0.41%)
Jun 05, 2007 32.52 32.59 32.10 32.36 9,440,813 -0.16(-0.49%)
Jun 04, 2007 32.43 32.59 32.11 32.52 7,812,206 +0.10(+0.29%)
Jun 01, 2007 32.17 32.61 32.17 32.43 6,101,093 +0.25(+0.79%)
May 31, 2007 32.24 32.35 32.01 32.17 12,446,319 +0.20(+0.64%)
May 30, 2007 32.10 32.15 31.69 31.97 12,863,127 -0.24(-0.75%)
May 29, 2007 32.41 32.41 31.91 32.21 10,125,022 -0.18(-0.57%)
May 25, 2007 32.42 32.64 32.29 32.40 7,815,822 -0.04(-0.12%)
May 24, 2007 32.82 33.14 32.29 32.43 12,784,789 -0.39(-1.18%)
May 23, 2007 33.32 33.41 32.68 32.82 11,102,522 -0.59(-1.77%)
May 22, 2007 33.10 33.47 33.06 33.41 15,585,358 +0.15(+0.44%)
May 21, 2007 33.31 33.31 33.09 33.27 18,621,486 -0.04(-0.11%)
May 18, 2007 33.27 33.36 32.98 33.31 21,140,594 +0.04(+0.13%)
May 17, 2007 32.84 33.27 32.78 33.26 20,957,000 +0.18(+0.56%)
May 16, 2007 32.64 33.15 32.29 33.08 17,367,340 +0.45(+1.37%)
May 15, 2007 32.31 33.02 32.22 32.63 15,438,862 +0.41(+1.26%)
May 14, 2007 32.24 32.36 32.13 32.22 11,640,952 -0.01(-0.04%)
May 11, 2007 31.82 32.31 31.56 32.24 16,174,880 +0.41(+1.30%)
May 10, 2007 31.57 31.90 31.59 31.82 19,586,096 +0.10(+0.32%)
May 09, 2007 31.43 31.79 31.35 31.72 9,902,581 +0.33(+1.05%)
May 08, 2007 31.66 31.73 31.38 31.39 7,400,906 -0.11(-0.36%)
May 07, 2007 31.77 31.82 31.45 31.50 12,845,223 -0.27(-0.84%)
May 04, 2007 31.80 31.83 31.54 31.77 7,693,252 +0.01(+0.02%)
May 03, 2007 31.73 31.84 31.56 31.77 12,505,536 -0.07(-0.22%)
May 02, 2007 31.40 31.86 31.35 31.84 14,732,646 +0.56(+1.79%)
May 01, 2007 30.68 31.31 30.68 31.28 10,228,900 +0.55(+1.78%)
Apr 30, 2007 31.09 31.12 30.72 30.73 12,908,752 -0.43(-1.37%)
Apr 27, 2007 31.06 31.25 31.00 31.16 6,312,957 -0.18(-0.57%)
Apr 26, 2007 31.05 31.45 31.02 31.33 10,761,752 +0.38(+1.23%)
Apr 25, 2007 31.00 31.16 30.75 30.95 10,974,353 +0.10(+0.33%)
Apr 24, 2007 30.83 30.97 30.63 30.85 10,407,912 -0.11(-0.35%)
Apr 23, 2007 30.80 31.06 30.70 30.96 10,707,671 +0.18(+0.58%)
Apr 20, 2007 31.59 31.63 30.34 30.78 19,768,568 -0.27(-0.86%)
Apr 19, 2007 31.19 31.19 30.75 31.05 10,314,776 -0.06(-0.20%)
Apr 18, 2007 31.02 31.16 30.91 31.11 10,578,617 -0.08(-0.27%)
Apr 17, 2007 30.58 31.27 30.58 31.19 22,514,850 +0.58(+1.89%)
Apr 16, 2007 30.33 30.61 30.18 30.61 15,157,316 +0.29(+0.97%)
Apr 13, 2007 30.04 30.50 29.83 30.32 14,978,431 +0.64(+2.17%)
Apr 12, 2007 29.59 29.91 29.37 29.68 8,942,662 +0.12(+0.41%)
Apr 11, 2007 29.47 29.75 29.43 29.56 13,569,046 +0.08(+0.28%)
Apr 10, 2007 29.45 29.54 29.32 29.47 8,733,013 -0.11(-0.39%)
Apr 09, 2007 29.25 29.68 29.16 29.59 12,455,460 +0.45(+1.55%)
Apr 05, 2007 28.79 29.16 28.72 29.14 7,651,634 +0.35(+1.22%)
Apr 04, 2007 28.67 28.95 28.67 28.79 5,050,858 -0.02(-0.07%)
Apr 03, 2007 28.64 28.86 28.60 28.81 9,074,441 +0.28(+0.98%)
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.