McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 20.53 20.99 20.53 20.99 10,994,461 +0.60(+2.94%)
Jul 28, 2005 20.27 20.49 20.27 20.39 6,956,980 +0.13(+0.66%)
Jul 27, 2005 20.43 20.49 20.18 20.25 10,030,058 -0.19(-0.92%)
Jul 26, 2005 20.62 20.72 20.40 20.44 7,789,488 -0.18(-0.85%)
Jul 25, 2005 20.63 20.74 20.53 20.62 6,437,126 -0.22(-1.03%)
Jul 22, 2005 20.57 20.85 20.54 20.83 7,724,729 +0.11(+0.52%)
Jul 21, 2005 20.53 21.04 20.38 20.72 8,229,730 -0.08(-0.39%)
Jul 20, 2005 20.66 20.86 20.60 20.80 7,147,840 +0.03(+0.16%)
Jul 19, 2005 20.80 20.84 20.70 20.77 7,069,565 -0.03(-0.16%)
Jul 18, 2005 20.75 20.85 20.60 20.80 7,765,426 -0.06(-0.29%)
Jul 15, 2005 20.14 20.92 19.93 20.86 21,520,608 +0.94(+4.70%)
Jul 14, 2005 19.94 20.16 19.89 19.93 13,496,888 +0.01(+0.03%)
Jul 13, 2005 19.64 19.94 19.63 19.92 9,612,690 +0.29(+1.47%)
Jul 12, 2005 19.67 19.69 19.52 19.63 7,833,304 +0.13(+0.66%)
Jul 11, 2005 19.44 19.57 19.36 19.50 8,819,393 +0.22(+1.12%)
Jul 08, 2005 18.85 19.44 18.70 19.29 13,841,923 +0.44(+2.32%)
Jul 07, 2005 18.54 18.89 18.42 18.85 9,254,882 +0.20(+1.08%)
Jul 06, 2005 18.83 18.84 18.59 18.65 6,995,449 -0.18(-0.97%)
Jul 05, 2005 18.73 18.91 18.66 18.83 5,967,327 +0.02(+0.11%)
Jul 01, 2005 18.72 18.94 18.66 18.81 6,664,525 +0.13(+0.69%)
Jun 30, 2005 18.89 18.99 18.68 18.68 11,974,608 -0.11(-0.57%)
Jun 29, 2005 19.05 19.15 18.77 18.79 9,486,291 -0.22(-1.17%)
Jun 28, 2005 18.96 19.17 18.93 19.01 7,610,361 +0.05(+0.28%)
Jun 27, 2005 18.99 19.16 18.94 18.96 5,217,549 -0.08(-0.42%)
Jun 24, 2005 19.24 19.31 19.00 19.04 10,462,428 -0.20(-1.01%)
Jun 23, 2005 19.49 19.59 19.23 19.24 10,189,579 -0.30(-1.55%)
Jun 22, 2005 19.70 19.72 19.50 19.54 6,362,712 -0.01(-0.07%)
Jun 21, 2005 19.50 19.65 19.42 19.55 8,704,728 -0.01(-0.07%)
Jun 20, 2005 19.42 19.63 19.39 19.57 5,610,855 +0.04(+0.21%)
Jun 17, 2005 19.79 19.79 19.51 19.52 10,947,526 -0.09(-0.45%)
Jun 16, 2005 19.53 19.65 19.48 19.61 7,286,270 +0.12(+0.62%)
Jun 15, 2005 19.73 19.78 19.39 19.49 10,105,363 -0.24(-1.19%)
Jun 14, 2005 19.63 19.90 19.63 19.73 7,274,982 +0.13(+0.65%)
Jun 13, 2005 19.59 19.83 19.46 19.60 12,123,583 -0.28(-1.42%)
Jun 10, 2005 19.59 19.89 19.51 19.88 11,864,845 +0.37(+1.90%)
Jun 09, 2005 19.68 19.71 19.36 19.51 12,318,751 -0.17(-0.86%)
Jun 08, 2005 19.91 19.97 19.65 19.68 16,719,982 -0.23(-1.15%)
Jun 07, 2005 20.43 20.53 19.74 19.91 17,450,450 -0.57(-2.76%)
Jun 06, 2005 20.47 20.50 20.33 20.47 6,036,393 -0.07(-0.33%)
Jun 03, 2005 20.90 20.93 20.51 20.54 5,665,663 -0.41(-1.96%)
Jun 02, 2005 20.80 21.01 20.74 20.95 4,701,408 +0.07(+0.32%)
Jun 01, 2005 20.76 20.97 20.66 20.88 6,273,149 +0.05(+0.26%)
May 31, 2005 20.98 20.98 20.82 20.83 8,245,771 -0.22(-1.02%)
May 27, 2005 21.14 21.14 20.99 21.05 4,355,037 -0.15(-0.70%)
May 26, 2005 20.87 21.20 20.84 21.19 7,496,588 +0.40(+1.91%)
May 25, 2005 20.78 20.87 20.72 20.80 5,588,279 +0.01(+0.06%)
May 24, 2005 21.00 21.07 20.64 20.78 7,692,647 -0.30(-1.44%)
May 23, 2005 20.77 21.21 20.77 21.09 6,631,254 +0.26(+1.23%)
May 20, 2005 20.80 20.97 20.69 20.83 5,970,149 -0.02(-0.10%)
May 19, 2005 20.75 20.89 20.64 20.85 7,438,216 +0.26(+1.28%)
May 18, 2005 20.30 20.64 20.25 20.59 7,722,204 +0.41(+2.04%)
May 17, 2005 20.12 20.24 19.96 20.18 5,094,269 +0.06(+0.30%)
May 16, 2005 20.00 20.20 19.93 20.12 5,735,620 +0.15(+0.78%)
May 13, 2005 19.96 20.08 19.86 19.96 6,631,848 -0.09(-0.44%)
May 12, 2005 20.19 20.26 20.04 20.05 7,225,076 -0.05(-0.23%)
May 11, 2005 20.20 20.30 20.00 20.10 8,585,459 -0.17(-0.83%)
May 10, 2005 20.16 20.41 20.06 20.27 6,682,645 -0.01(-0.07%)
May 09, 2005 20.00 20.30 19.93 20.28 9,009,659 +0.50(+2.52%)
May 06, 2005 20.17 20.23 19.77 19.78 9,329,295 -0.38(-1.87%)
May 05, 2005 20.33 20.39 20.04 20.16 6,985,497 -0.13(-0.63%)
May 04, 2005 20.06 20.37 20.02 20.29 7,173,090 +0.22(+1.11%)
May 03, 2005 20.01 20.20 19.93 20.06 10,158,685 +0.15(+0.78%)
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.