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 (%)
Sep 29, 2006 25.18 25.39 24.90 24.90 18,718,884 -0.30(-1.19%)
Sep 28, 2006 25.31 25.42 24.97 25.20 11,928,540 -0.15(-0.58%)
Sep 27, 2006 25.10 25.50 25.10 25.35 22,722,240 +0.48(+1.95%)
Sep 26, 2006 24.58 24.88 24.54 24.86 12,479,308 +0.13(+0.54%)
Sep 25, 2006 24.32 24.80 24.24 24.73 24,460,788 +0.41(+1.67%)
Sep 22, 2006 24.37 24.53 24.23 24.32 8,783,225 -0.08(-0.34%)
Sep 21, 2006 24.11 24.46 24.06 24.41 13,299,805 +0.36(+1.48%)
Sep 20, 2006 24.05 24.14 23.95 24.05 9,933,774 +0.13(+0.53%)
Sep 19, 2006 23.89 24.00 23.76 23.92 8,409,501 +0.10(+0.43%)
Sep 18, 2006 24.02 24.03 23.74 23.82 7,701,954 -0.20(-0.82%)
Sep 15, 2006 23.90 24.08 23.72 24.02 20,598,344 +0.25(+1.07%)
Sep 14, 2006 23.97 24.08 23.57 23.76 15,237,389 -0.32(-1.35%)
Sep 13, 2006 24.06 24.25 24.06 24.09 20,043,962 -0.23(-0.94%)
Sep 12, 2006 23.81 24.37 23.78 24.32 30,465,510 +0.69(+2.91%)
Sep 11, 2006 23.93 24.03 23.62 23.63 17,598,654 -0.24(-1.01%)
Sep 08, 2006 23.36 23.88 23.14 23.87 13,277,812 +0.62(+2.68%)
Sep 07, 2006 22.99 23.30 22.95 23.25 6,475,372 +0.19(+0.83%)
Sep 06, 2006 23.14 23.29 23.02 23.06 8,239,212 -0.27(-1.17%)
Sep 05, 2006 23.27 23.40 23.18 23.33 6,132,752 -0.07(-0.30%)
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.