McDonald's Corp (NY: MCD )

292.42 -1.33 (-0.45%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.85 18.96 18.53 18.65 11,874,331 -0.19(-1.01%)
Apr 28, 2005 19.00 19.19 18.85 18.85 8,356,150 -0.35(-1.82%)
Apr 27, 2005 19.00 19.35 18.96 19.20 7,535,210 +0.10(+0.53%)
Apr 26, 2005 19.19 19.27 19.05 19.09 7,347,454 -0.18(-0.92%)
Apr 25, 2005 19.07 19.39 18.90 19.27 8,122,831 +0.14(+0.73%)
Apr 22, 2005 19.41 19.51 18.93 19.13 12,996,781 +0.13(+0.70%)
Apr 21, 2005 19.27 19.41 18.78 19.00 10,252,248 -0.06(-0.30%)
Apr 20, 2005 19.15 19.27 18.90 19.06 8,276,649 -0.15(-0.79%)
Apr 19, 2005 19.16 19.25 19.02 19.21 8,047,728 +0.05(+0.27%)
Apr 18, 2005 19.19 19.23 18.69 19.16 13,300,175 -0.13(-0.66%)
Apr 15, 2005 19.49 19.53 19.19 19.28 10,229,780 -0.29(-1.50%)
Apr 14, 2005 19.94 19.95 19.56 19.58 7,206,048 -0.29(-1.47%)
Apr 13, 2005 20.00 20.31 19.86 19.87 14,702,765 +0.20(+1.04%)
Apr 12, 2005 19.48 19.76 19.29 19.67 8,685,469 +0.06(+0.32%)
Apr 11, 2005 19.72 19.76 19.42 19.60 7,694,056 -0.22(-1.09%)
Apr 08, 2005 20.04 20.23 19.80 19.82 5,374,213 -0.21(-1.05%)
Apr 07, 2005 19.98 20.11 19.83 20.03 6,152,888 -0.01(-0.06%)
Apr 06, 2005 19.81 20.18 19.73 20.04 6,851,119 +0.18(+0.90%)
Apr 05, 2005 19.65 19.91 19.61 19.86 5,724,114 +0.14(+0.71%)
Apr 04, 2005 19.77 19.82 19.51 19.72 9,206,001 -0.01(-0.03%)
Apr 01, 2005 19.86 20.06 19.65 19.73 6,911,610 -0.09(-0.45%)
Mar 31, 2005 20.11 20.11 19.79 19.82 8,485,301 -0.32(-1.61%)
Mar 30, 2005 19.72 20.16 19.72 20.14 6,942,562 +0.40(+2.03%)
Mar 29, 2005 19.95 20.00 19.70 19.74 8,491,429 -0.32(-1.62%)
Mar 28, 2005 19.99 20.21 19.98 20.07 5,271,300 -0.03(-0.16%)
Mar 24, 2005 20.09 20.23 20.02 20.10 5,173,259 +0.08(+0.41%)
Mar 23, 2005 20.08 20.23 19.97 20.02 8,331,012 +0.00(+0.00%)
Mar 22, 2005 20.16 20.31 20.00 20.02 7,336,927 -0.15(-0.73%)
Mar 21, 2005 20.21 20.28 20.06 20.16 4,749,198 -0.14(-0.69%)
Mar 18, 2005 20.26 20.34 19.92 20.30 14,089,692 +0.06(+0.31%)
Mar 17, 2005 20.56 20.57 20.16 20.24 8,308,072 -0.33(-1.61%)
Mar 16, 2005 20.56 20.67 20.40 20.57 5,314,194 -0.07(-0.34%)
Mar 15, 2005 21.01 21.05 20.55 20.64 6,237,732 -0.34(-1.61%)
Mar 14, 2005 20.71 21.00 20.71 20.98 7,049,402 +0.24(+1.14%)
Mar 11, 2005 20.84 20.95 20.69 20.74 5,448,843 -0.10(-0.49%)
Mar 10, 2005 20.77 20.87 20.69 20.84 8,733,390 +0.14(+0.68%)
Mar 09, 2005 20.78 21.00 20.58 20.70 14,782,424 -0.60(-2.84%)
Mar 08, 2005 21.64 21.64 20.95 21.31 12,945,717 -0.46(-2.13%)
Mar 07, 2005 21.83 22.00 21.75 21.77 6,250,301 +0.16(+0.74%)
Mar 04, 2005 21.39 21.79 21.32 21.61 7,648,806 +0.35(+1.65%)
Mar 03, 2005 21.18 21.39 21.00 21.26 5,221,651 +0.08(+0.39%)
Mar 02, 2005 21.03 21.53 21.03 21.18 6,596,432 -0.03(-0.15%)
Mar 01, 2005 21.02 21.27 21.02 21.21 5,307,437 +0.16(+0.76%)
Feb 28, 2005 20.99 21.16 20.91 21.05 7,451,781 +0.06(+0.30%)
Feb 25, 2005 20.65 20.99 20.57 20.99 5,228,879 +0.21(+1.01%)
Feb 24, 2005 20.65 20.82 20.53 20.78 4,390,498 +0.13(+0.65%)
Feb 23, 2005 20.40 20.68 20.38 20.65 6,769,418 +0.31(+1.53%)
Feb 22, 2005 20.56 20.65 20.34 20.34 5,777,848 -0.24(-1.18%)
Feb 18, 2005 20.46 20.69 20.41 20.58 6,017,610 +0.03(+0.12%)
Feb 17, 2005 20.68 20.69 20.50 20.55 5,451,200 -0.20(-0.95%)
Feb 16, 2005 20.94 20.99 20.63 20.75 7,457,280 -0.36(-1.69%)
Feb 15, 2005 20.75 21.12 20.75 21.11 9,403,655 +0.35(+1.69%)
Feb 14, 2005 20.53 20.81 20.50 20.76 5,487,809 +0.23(+1.12%)
Feb 11, 2005 20.30 20.68 20.23 20.53 8,391,973 +0.10(+0.47%)
Feb 10, 2005 20.43 20.50 20.28 20.43 5,632,200 +0.08(+0.41%)
Feb 09, 2005 20.62 20.67 20.34 20.35 7,094,495 -0.29(-1.39%)
Feb 08, 2005 20.83 20.91 20.61 20.63 8,137,600 -0.23(-1.10%)
Feb 07, 2005 20.61 20.91 20.61 20.86 8,666,772 +0.13(+0.64%)
Feb 04, 2005 20.25 20.75 20.24 20.73 8,071,610 +0.32(+1.59%)
Feb 03, 2005 20.11 20.43 19.98 20.41 5,804,244 +0.18(+0.91%)
Feb 02, 2005 20.29 20.38 20.09 20.22 10,334,734 -0.13(-0.66%)
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.