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 (%)
Sep 28, 2007 36.67 36.96 36.43 36.67 9,761,665 -0.06(-0.16%)
Sep 27, 2007 36.92 37.00 36.40 36.73 10,026,193 -0.16(-0.44%)
Sep 26, 2007 36.59 36.98 36.49 36.90 11,450,558 +0.44(+1.20%)
Sep 25, 2007 36.90 36.96 36.28 36.46 20,152,406 -0.55(-1.47%)
Sep 24, 2007 36.95 37.30 36.83 37.00 6,999,905 +0.11(+0.29%)
Sep 21, 2007 37.35 37.35 36.83 36.90 15,262,166 -0.05(-0.13%)
Sep 20, 2007 37.30 37.45 36.89 36.94 12,233,644 -0.36(-0.97%)
Sep 19, 2007 36.93 37.52 36.86 37.31 17,588,732 +0.26(+0.71%)
Sep 18, 2007 37.01 37.16 36.77 37.04 16,508,327 +0.26(+0.70%)
Sep 17, 2007 37.23 37.33 36.45 36.79 17,405,478 -0.55(-1.46%)
Sep 14, 2007 36.29 37.37 35.76 37.33 23,172,110 +0.77(+2.12%)
Sep 13, 2007 35.47 36.81 35.45 36.56 29,848,130 +2.09(+6.05%)
Sep 12, 2007 34.93 34.98 34.44 34.47 11,421,335 -0.38(-1.08%)
Sep 11, 2007 34.34 35.37 34.29 34.85 25,641,860 +1.08(+3.21%)
Sep 10, 2007 33.32 34.08 33.32 33.76 13,276,470 +0.61(+1.85%)
Sep 07, 2007 33.33 33.38 32.99 33.15 8,641,930 -0.35(-1.05%)
Sep 06, 2007 33.12 33.58 32.86 33.50 8,715,125 +0.35(+1.06%)
Sep 05, 2007 33.24 33.66 32.98 33.15 6,157,296 -0.28(-0.85%)
Sep 04, 2007 33.08 33.52 33.04 33.43 8,036,344 +0.28(+0.83%)
Aug 31, 2007 33.18 33.35 33.07 33.16 6,065,356 +0.28(+0.86%)
Aug 30, 2007 32.84 33.13 32.74 32.88 6,133,695 -0.24(-0.73%)
Aug 29, 2007 32.79 33.20 32.43 33.12 10,026,345 +0.37(+1.13%)
Aug 28, 2007 33.39 33.39 32.65 32.75 8,585,013 -0.56(-1.68%)
Aug 27, 2007 33.66 34.04 33.25 33.31 6,735,985 -0.44(-1.30%)
Aug 24, 2007 33.59 33.97 33.41 33.74 8,686,459 +0.18(+0.54%)
Aug 23, 2007 33.23 33.68 33.33 33.56 9,901,134 +0.33(+0.99%)
Aug 22, 2007 32.73 33.29 32.69 33.23 9,483,320 +0.60(+1.84%)
Aug 21, 2007 32.67 32.88 32.36 32.63 8,289,587 +0.12(+0.37%)
Aug 20, 2007 32.13 32.80 32.09 32.51 7,639,770 +0.48(+1.51%)
Aug 17, 2007 33.10 33.12 31.87 32.03 18,049,196 -0.34(-1.04%)
Aug 16, 2007 31.54 32.55 31.40 32.36 16,234,337 +0.34(+1.07%)
Aug 15, 2007 32.45 32.82 31.98 32.02 12,191,527 -0.30(-0.92%)
Aug 14, 2007 32.73 32.79 31.90 32.32 14,939,107 -0.48(-1.46%)
Aug 13, 2007 33.45 33.66 32.72 32.79 10,090,807 -0.47(-1.42%)
Aug 10, 2007 33.43 33.62 32.71 33.27 12,587,507 -0.35(-1.04%)
Aug 09, 2007 33.33 34.93 33.00 33.62 19,693,506 -0.24(-0.72%)
Aug 08, 2007 33.50 34.34 32.53 33.86 15,210,202 +0.38(+1.13%)
Aug 07, 2007 32.99 33.87 32.99 33.48 10,815,410 +0.18(+0.55%)
Aug 06, 2007 32.50 33.35 32.49 33.30 14,844,929 +0.38(+1.15%)
Aug 03, 2007 32.98 33.12 32.87 32.92 11,493,446 -0.06(-0.18%)
Aug 02, 2007 32.37 33.18 32.36 32.98 18,056,738 +0.48(+1.49%)
Aug 01, 2007 32.10 32.57 31.98 32.50 18,451,924 +0.27(+0.84%)
Jul 31, 2007 32.62 32.92 32.22 32.23 12,622,542 -0.35(-1.07%)
Jul 30, 2007 32.86 32.94 32.35 32.58 12,615,638 -0.25(-0.76%)
Jul 27, 2007 33.12 33.35 32.63 32.83 16,732,930 -0.50(-1.49%)
Jul 26, 2007 34.10 34.36 32.90 33.33 25,752,652 -0.98(-2.87%)
Jul 25, 2007 34.75 35.01 34.20 34.31 12,928,788 -0.40(-1.14%)
Jul 24, 2007 34.81 35.53 34.67 34.71 10,618,994 -0.64(-1.81%)
Jul 23, 2007 35.45 35.60 34.94 35.35 8,065,115 +0.28(+0.79%)
Jul 20, 2007 35.50 35.83 34.98 35.07 11,168,208 -0.39(-1.10%)
Jul 19, 2007 35.47 35.50 35.12 35.46 4,979,432 +0.32(+0.90%)
Jul 18, 2007 35.16 35.58 34.96 35.14 7,555,502 +0.03(+0.08%)
Jul 17, 2007 35.02 35.28 35.01 35.12 8,149,953 +0.04(+0.12%)
Jul 16, 2007 35.39 35.39 34.89 35.08 9,142,628 +0.13(+0.37%)
Jul 13, 2007 34.83 35.35 34.61 34.95 10,355,705 +0.18(+0.50%)
Jul 12, 2007 34.34 34.78 34.00 34.77 9,785,235 +0.63(+1.83%)
Jul 11, 2007 33.82 34.26 33.82 34.15 6,398,063 +0.26(+0.76%)
Jul 10, 2007 34.26 34.41 33.83 33.89 9,663,788 -0.54(-1.56%)
Jul 09, 2007 34.63 34.64 34.21 34.43 7,430,416 -0.20(-0.56%)
Jul 06, 2007 34.57 34.75 34.34 34.63 8,736,127 +0.15(+0.43%)
Jul 05, 2007 34.61 34.92 34.40 34.48 9,207,127 -0.13(-0.37%)
Jul 03, 2007 34.73 35.05 34.57 34.61 7,173,426 +0.01(+0.04%)
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.