McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.90 22.04 21.81 21.87 6,316,291 -0.12(-0.55%)
Mar 30, 2006 21.90 22.15 21.75 21.99 6,346,143 -0.03(-0.14%)
Mar 29, 2006 21.77 22.05 21.74 22.02 4,059,608 +0.18(+0.85%)
Mar 28, 2006 21.87 22.13 21.82 21.84 6,961,573 -0.15(-0.69%)
Mar 27, 2006 21.91 22.05 21.88 21.99 5,245,533 -0.10(-0.43%)
Mar 24, 2006 21.98 22.19 21.89 22.09 5,075,846 +0.10(+0.46%)
Mar 23, 2006 22.16 22.16 21.87 21.98 7,386,577 -0.17(-0.75%)
Mar 22, 2006 22.30 22.36 22.03 22.15 6,627,384 -0.06(-0.29%)
Mar 21, 2006 22.07 22.37 22.07 22.21 8,956,340 +0.11(+0.49%)
Mar 20, 2006 22.24 22.32 22.07 22.10 6,259,414 -0.24(-1.05%)
Mar 17, 2006 22.43 22.44 22.28 22.34 9,401,769 +0.03(+0.11%)
Mar 16, 2006 22.09 22.37 22.09 22.31 8,857,985 +0.18(+0.83%)
Mar 15, 2006 21.77 22.17 21.76 22.13 8,226,057 +0.32(+1.49%)
Mar 14, 2006 21.75 21.90 21.72 21.81 8,895,536 -0.04(-0.17%)
Mar 13, 2006 21.98 22.09 21.71 21.84 9,611,364 -0.21(-0.95%)
Mar 10, 2006 22.02 22.28 21.98 22.05 6,270,726 +0.08(+0.35%)
Mar 09, 2006 22.03 22.10 21.89 21.98 7,870,971 -0.10(-0.43%)
Mar 08, 2006 22.07 22.21 22.05 22.07 10,351,860 +0.03(+0.12%)
Mar 07, 2006 21.99 22.14 21.91 22.05 12,478,763 -0.01(-0.06%)
Mar 06, 2006 22.03 22.25 22.00 22.06 5,568,567 -0.12(-0.55%)
Mar 03, 2006 22.12 22.31 22.05 22.18 8,281,205 -0.06(-0.26%)
Mar 02, 2006 22.23 22.27 22.08 22.24 7,174,311 +0.01(+0.03%)
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.