McDonald's Corp (NY: MCD )

292.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.85 26.88 26.48 26.68 15,726,702 +0.00(+0.00%)
Oct 30, 2006 26.40 26.71 26.24 26.68 14,016,946 +0.29(+1.09%)
Oct 27, 2006 26.62 26.69 26.36 26.39 11,483,737 -0.41(-1.52%)
Oct 26, 2006 26.68 26.83 26.48 26.80 10,013,272 +0.07(+0.26%)
Oct 25, 2006 26.88 27.04 26.53 26.73 13,966,826 -0.16(-0.59%)
Oct 24, 2006 26.67 27.02 26.63 26.89 17,880,314 +0.07(+0.26%)
Oct 23, 2006 26.33 26.96 26.32 26.82 19,854,970 +0.43(+1.62%)
Oct 20, 2006 26.16 26.39 25.96 26.39 20,063,938 +0.45(+1.72%)
Oct 19, 2006 26.37 26.39 25.46 25.95 31,903,074 -0.45(-1.69%)
Oct 18, 2006 26.73 26.79 26.24 26.39 24,171,152 -0.08(-0.31%)
Oct 17, 2006 26.63 26.71 26.39 26.48 15,516,792 -0.33(-1.23%)
Oct 16, 2006 26.69 26.90 26.55 26.81 19,563,360 +0.01(+0.02%)
Oct 13, 2006 26.67 26.87 26.64 26.80 38,117,080 -0.08(-0.28%)
Oct 12, 2006 26.67 27.02 26.60 26.88 29,890,552 +0.62(+2.38%)
Oct 11, 2006 25.85 26.27 25.84 26.25 16,901,628 +0.26(+1.00%)
Oct 10, 2006 25.78 26.02 25.75 25.99 12,682,702 +0.17(+0.67%)
Oct 09, 2006 25.55 25.90 25.46 25.82 23,227,032 +0.29(+1.15%)
Oct 06, 2006 25.43 25.64 25.13 25.53 33,319,176 +0.20(+0.78%)
Oct 05, 2006 25.43 25.49 25.25 25.33 136,663,056 -0.13(-0.50%)
Oct 04, 2006 25.35 25.52 25.27 25.46 83,293,464 +0.20(+0.81%)
Oct 03, 2006 25.15 25.49 25.22 25.25 60,204,224 +0.11(+0.43%)
Oct 02, 2006 24.90 25.31 24.79 25.15 22,327,690 +0.25(+1.00%)
Sep 29, 2006 25.17 25.38 24.89 24.90 18,721,838 -0.30(-1.19%)
Sep 28, 2006 25.31 25.41 24.97 25.20 11,930,422 -0.15(-0.58%)
Sep 27, 2006 25.10 25.50 25.10 25.34 22,725,826 +0.48(+1.95%)
Sep 26, 2006 24.57 24.88 24.54 24.86 12,481,277 +0.13(+0.54%)
Sep 25, 2006 24.31 24.80 24.24 24.73 24,464,648 +0.41(+1.68%)
Sep 22, 2006 24.37 24.52 24.23 24.32 8,784,611 -0.08(-0.34%)
Sep 21, 2006 24.11 24.45 24.06 24.40 13,301,903 +0.36(+1.48%)
Sep 20, 2006 24.05 24.14 23.94 24.05 9,935,341 +0.13(+0.53%)
Sep 19, 2006 23.89 23.99 23.76 23.92 8,410,828 +0.10(+0.43%)
Sep 18, 2006 24.01 24.03 23.74 23.82 7,703,169 -0.20(-0.82%)
Sep 15, 2006 23.90 24.08 23.72 24.01 20,601,594 +0.25(+1.07%)
Sep 14, 2006 23.96 24.08 23.57 23.76 15,239,794 -0.32(-1.35%)
Sep 13, 2006 24.06 24.24 24.06 24.08 20,047,126 -0.23(-0.94%)
Sep 12, 2006 23.80 24.37 23.77 24.31 30,470,318 +0.69(+2.91%)
Sep 11, 2006 23.93 24.03 23.61 23.63 17,601,430 -0.24(-1.01%)
Sep 08, 2006 23.35 23.87 23.14 23.87 13,279,907 +0.62(+2.68%)
Sep 07, 2006 22.99 23.30 22.94 23.24 6,476,394 +0.19(+0.83%)
Sep 06, 2006 23.14 23.28 23.02 23.05 8,240,512 -0.27(-1.17%)
Sep 05, 2006 23.26 23.40 23.18 23.33 6,133,720 -0.07(-0.30%)
Sep 01, 2006 23.07 23.42 22.92 23.40 10,881,819 +0.55(+2.40%)
Aug 31, 2006 23.01 23.03 22.77 22.85 3,998,489 -0.16(-0.69%)
Aug 30, 2006 23.02 23.04 22.79 23.01 4,645,972 +0.04(+0.19%)
Aug 29, 2006 22.79 23.01 22.74 22.96 4,663,726 +0.17(+0.75%)
Aug 28, 2006 22.37 22.87 22.37 22.79 5,835,353 +0.37(+1.65%)
Aug 25, 2006 22.67 22.72 22.38 22.42 4,815,345 -0.41(-1.81%)
Aug 24, 2006 22.65 22.84 22.38 22.84 6,796,914 +0.18(+0.81%)
Aug 23, 2006 22.63 22.75 22.44 22.65 6,117,379 -0.01(-0.03%)
Aug 22, 2006 22.73 22.92 22.55 22.66 5,257,631 -0.07(-0.31%)
Aug 21, 2006 22.98 22.98 22.67 22.73 5,310,108 -0.30(-1.30%)
Aug 18, 2006 23.07 23.07 22.86 23.03 5,164,303 -0.04(-0.17%)
Aug 17, 2006 22.91 23.07 22.86 23.07 6,510,802 +0.17(+0.75%)
Aug 16, 2006 22.65 22.91 22.55 22.89 6,934,549 +0.30(+1.32%)
Aug 15, 2006 22.39 22.64 22.23 22.59 7,246,113 +0.50(+2.25%)
Aug 14, 2006 22.31 22.34 22.06 22.10 5,578,780 +0.02(+0.09%)
Aug 11, 2006 22.19 22.25 21.96 22.08 3,939,099 -0.11(-0.52%)
Aug 10, 2006 21.79 22.33 21.78 22.19 7,073,284 +0.32(+1.48%)
Aug 09, 2006 22.59 22.61 21.81 21.87 14,026,216 -0.51(-2.28%)
Aug 08, 2006 22.61 22.71 22.24 22.38 13,080,210 -0.24(-1.04%)
Aug 07, 2006 22.44 22.63 22.41 22.61 4,489,325 +0.08(+0.34%)
Aug 04, 2006 22.90 22.95 22.42 22.54 8,080,409 -0.27(-1.20%)
Aug 03, 2006 22.50 22.91 22.37 22.81 8,566,060 +0.16(+0.70%)
Aug 02, 2006 22.59 22.72 22.26 22.65 8,408,942 +0.32(+1.45%)
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.