McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.52 22.03 21.37 21.39 12,419,298 +0.03(+0.12%)
Jun 29, 2006 20.62 21.45 20.62 21.36 14,292,475 +1.01(+4.97%)
Jun 28, 2006 20.69 20.75 20.31 20.35 13,462,553 -0.34(-1.66%)
Jun 27, 2006 20.69 20.87 20.68 20.69 7,216,536 -0.10(-0.46%)
Jun 26, 2006 20.75 20.88 20.64 20.79 5,979,115 +0.04(+0.18%)
Jun 23, 2006 20.72 21.01 20.69 20.75 5,921,462 +0.03(+0.15%)
Jun 22, 2006 21.13 21.26 20.68 20.72 8,231,200 -0.54(-2.54%)
Jun 21, 2006 20.91 21.35 20.91 21.26 10,856,695 +0.28(+1.34%)
Jun 20, 2006 21.01 21.08 20.82 20.98 8,016,925 +0.07(+0.33%)
Jun 19, 2006 21.08 21.17 20.85 20.91 6,486,997 -0.18(-0.88%)
Jun 16, 2006 21.20 21.23 20.97 21.10 9,496,113 -0.13(-0.63%)
Jun 15, 2006 20.95 21.34 20.78 21.23 10,423,904 +0.32(+1.52%)
Jun 14, 2006 20.37 20.98 20.35 20.91 12,341,695 +0.58(+2.85%)
Jun 13, 2006 21.01 21.31 20.20 20.33 12,030,022 -0.63(-3.01%)
Jun 12, 2006 21.32 21.40 20.90 20.96 8,380,909 -0.29(-1.35%)
Jun 09, 2006 21.42 21.57 21.25 21.25 6,490,453 -0.20(-0.92%)
Jun 08, 2006 21.37 21.48 20.99 21.45 13,306,245 +0.24(+1.11%)
Jun 07, 2006 21.32 21.50 21.20 21.21 7,965,556 +0.01(+0.03%)
Jun 06, 2006 21.17 21.36 20.89 21.20 9,080,445 +0.10(+0.48%)
Jun 05, 2006 21.33 21.36 21.06 21.10 6,892,139 -0.23(-1.07%)
Jun 02, 2006 21.36 21.50 21.17 21.33 6,948,850 -0.11(-0.50%)
Jun 01, 2006 20.99 21.48 20.98 21.44 10,597,177 +0.32(+1.54%)
May 31, 2006 20.87 21.18 20.83 21.11 9,560,207 +0.29(+1.38%)
May 30, 2006 20.88 21.06 20.76 20.83 7,073,425 -0.13(-0.61%)
May 26, 2006 21.23 21.23 20.93 20.96 9,690,280 -0.22(-1.02%)
May 25, 2006 21.10 21.18 20.93 21.17 11,197,587 +0.20(+0.94%)
May 24, 2006 21.41 21.44 20.87 20.97 15,272,735 -0.37(-1.73%)
May 23, 2006 21.66 21.73 21.34 21.34 8,199,938 -0.32(-1.47%)
May 22, 2006 21.69 21.73 21.33 21.66 11,605,871 -0.08(-0.35%)
May 19, 2006 22.06 22.10 21.62 21.74 9,822,709 -0.18(-0.84%)
May 18, 2006 22.17 22.26 21.90 21.92 8,443,433 -0.08(-0.35%)
May 17, 2006 21.98 22.13 21.92 22.00 10,324,778 -0.09(-0.40%)
May 16, 2006 22.31 22.36 22.07 22.09 5,216,586 -0.17(-0.77%)
May 15, 2006 22.20 22.28 22.03 22.26 6,387,400 +0.06(+0.26%)
May 12, 2006 22.52 22.61 22.20 22.20 8,478,464 -0.30(-1.33%)
May 11, 2006 22.88 22.89 22.42 22.50 7,740,913 -0.39(-1.70%)
May 10, 2006 22.76 22.91 22.72 22.89 7,561,827 +0.08(+0.36%)
May 09, 2006 22.73 22.87 22.64 22.81 9,320,483 +0.28(+1.24%)
May 08, 2006 22.41 22.53 22.41 22.53 6,344,670 +0.11(+0.51%)
May 05, 2006 22.20 22.44 22.18 22.41 10,067,146 +0.23(+1.03%)
May 04, 2006 22.18 22.33 22.15 22.18 7,298,853 -0.01(-0.03%)
May 03, 2006 21.95 22.20 21.85 22.19 7,026,140 +0.29(+1.31%)
May 02, 2006 21.90 21.98 21.78 21.90 6,245,073 +0.03(+0.12%)
May 01, 2006 22.05 22.12 21.84 21.88 6,369,648 -0.13(-0.58%)
Apr 28, 2006 22.03 22.10 21.83 22.01 7,276,232 -0.03(-0.14%)
Apr 27, 2006 21.55 22.06 21.55 22.04 7,641,473 +0.32(+1.49%)
Apr 26, 2006 21.58 21.73 21.46 21.71 6,626,652 +0.17(+0.77%)
Apr 25, 2006 21.68 21.75 21.52 21.55 11,175,436 -0.26(-1.20%)
Apr 24, 2006 21.87 21.93 21.69 21.81 8,934,191 -0.22(-0.98%)
Apr 21, 2006 22.20 22.28 21.87 22.03 9,929,061 -0.31(-1.37%)
Apr 20, 2006 21.99 22.35 21.99 22.33 7,864,231 +0.34(+1.53%)
Apr 19, 2006 21.85 22.18 21.85 21.99 5,354,671 +0.04(+0.20%)
Apr 18, 2006 21.85 22.08 21.71 21.95 8,547,585 +0.10(+0.47%)
Apr 17, 2006 22.14 22.17 21.68 21.85 9,899,527 -0.34(-1.52%)
Apr 13, 2006 22.40 22.59 22.09 22.18 16,826,856 -0.22(-0.97%)
Apr 12, 2006 22.52 22.54 22.26 22.40 9,919,164 -0.23(-1.01%)
Apr 11, 2006 22.53 22.64 22.40 22.63 8,680,800 +0.13(+0.57%)
Apr 10, 2006 22.28 22.57 22.25 22.50 9,598,066 +0.30(+1.35%)
Apr 07, 2006 22.04 22.27 21.95 22.20 7,409,761 +0.18(+0.81%)
Apr 06, 2006 21.94 22.22 21.94 22.03 6,336,816 -0.13(-0.60%)
Apr 05, 2006 21.99 22.21 21.92 22.16 8,903,244 +0.10(+0.43%)
Apr 04, 2006 22.11 22.22 22.01 22.06 6,728,291 -0.04(-0.20%)
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.