McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.41 19.84 19.41 19.84 11,630,170 +0.57(+2.94%)
Jul 28, 2005 19.16 19.37 19.16 19.27 7,359,238 +0.13(+0.66%)
Jul 27, 2005 19.32 19.37 19.07 19.14 10,610,005 -0.18(-0.92%)
Jul 26, 2005 19.49 19.58 19.28 19.32 8,239,883 -0.17(-0.85%)
Jul 25, 2005 19.50 19.60 19.41 19.49 6,809,326 -0.20(-1.03%)
Jul 22, 2005 19.44 19.71 19.42 19.69 8,171,380 +0.10(+0.52%)
Jul 21, 2005 19.41 19.89 19.27 19.59 8,705,580 -0.08(-0.39%)
Jul 20, 2005 19.53 19.72 19.47 19.67 7,561,135 +0.03(+0.16%)
Jul 19, 2005 19.66 19.70 19.56 19.64 7,478,333 -0.03(-0.16%)
Jul 18, 2005 19.62 19.71 19.47 19.67 8,214,430 -0.06(-0.29%)
Jul 15, 2005 19.04 19.77 18.84 19.72 22,764,948 +0.88(+4.70%)
Jul 14, 2005 18.85 19.06 18.80 18.84 14,277,290 +0.01(+0.03%)
Jul 13, 2005 18.57 18.85 18.56 18.83 10,168,504 +0.27(+1.47%)
Jul 12, 2005 18.60 18.62 18.46 18.56 8,286,233 +0.12(+0.66%)
Jul 11, 2005 18.38 18.50 18.30 18.44 9,329,338 +0.20(+1.12%)
Jul 08, 2005 17.82 18.37 17.68 18.23 14,642,275 +0.41(+2.32%)
Jul 07, 2005 17.53 17.86 17.41 17.82 9,790,007 +0.19(+1.08%)
Jul 06, 2005 17.80 17.81 17.57 17.63 7,399,932 -0.17(-0.97%)
Jul 05, 2005 17.71 17.88 17.64 17.80 6,312,363 +0.02(+0.11%)
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.