McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.24 28.36 27.97 28.26 9,422,720 +0.08(+0.29%)
Nov 29, 2006 27.97 28.24 27.92 28.18 10,752,209 +0.30(+1.09%)
Nov 28, 2006 27.60 27.92 27.46 27.87 9,893,262 +0.20(+0.73%)
Nov 27, 2006 28.28 28.32 27.64 27.67 10,770,924 -0.53(-1.86%)
Nov 24, 2006 28.19 28.45 28.05 28.20 2,788,941 -0.18(-0.64%)
Nov 22, 2006 28.32 28.45 28.11 28.38 6,993,369 +0.06(+0.21%)
Nov 21, 2006 28.26 28.45 28.22 28.32 12,481,688 +0.11(+0.41%)
Nov 20, 2006 28.13 28.28 28.04 28.20 11,617,691 +0.05(+0.17%)
Nov 17, 2006 28.05 28.16 27.79 28.16 9,204,085 +0.10(+0.36%)
Nov 16, 2006 27.81 28.14 27.64 28.05 11,558,428 +0.38(+1.39%)
Nov 15, 2006 27.73 28.08 27.60 27.67 15,213,743 -0.11(-0.41%)
Nov 14, 2006 28.01 28.03 27.52 27.79 12,273,598 -0.16(-0.58%)
Nov 13, 2006 27.74 28.01 27.50 27.95 15,189,087 -0.31(-1.10%)
Nov 10, 2006 28.34 28.43 28.26 28.26 12,836,823 -0.08(-0.29%)
Nov 09, 2006 28.30 28.36 28.18 28.34 11,318,404 +0.04(+0.14%)
Nov 08, 2006 28.02 28.45 27.84 28.30 11,358,953 +0.24(+0.86%)
Nov 07, 2006 28.16 28.33 28.05 28.05 24,597,252 -0.11(-0.38%)
Nov 06, 2006 27.97 28.21 27.77 28.16 11,757,309 +0.40(+1.43%)
Nov 03, 2006 28.31 28.34 27.75 27.77 10,965,795 -0.55(-1.93%)
Nov 02, 2006 28.10 28.34 28.02 28.31 11,964,360 +0.13(+0.45%)
Nov 01, 2006 28.38 28.38 28.12 28.18 10,031,098 -0.04(-0.14%)
Oct 31, 2006 28.40 28.44 28.01 28.22 14,867,074 +0.00(+0.00%)
Oct 30, 2006 27.93 28.25 27.75 28.22 13,250,775 +0.30(+1.08%)
Oct 27, 2006 28.16 28.23 27.88 27.92 10,856,031 -0.43(-1.52%)
Oct 26, 2006 28.22 28.38 28.01 28.35 9,465,942 +0.07(+0.26%)
Oct 25, 2006 28.44 28.60 28.07 28.28 13,203,394 -0.17(-0.59%)
Oct 24, 2006 28.21 28.59 28.17 28.45 16,902,970 +0.07(+0.26%)
Oct 23, 2006 27.85 28.52 27.84 28.37 18,769,690 +0.45(+1.62%)
Oct 20, 2006 27.67 27.92 27.46 27.92 18,967,236 +0.47(+1.72%)
Oct 19, 2006 27.89 27.92 26.93 27.45 30,159,240 -0.47(-1.69%)
Oct 18, 2006 28.27 28.34 27.76 27.92 22,849,948 -0.09(-0.31%)
Oct 17, 2006 28.17 28.26 27.91 28.01 14,668,639 -0.35(-1.23%)
Oct 16, 2006 28.23 28.46 28.08 28.36 18,494,020 +0.01(+0.02%)
Oct 13, 2006 28.21 28.43 28.18 28.35 36,033,588 -0.08(-0.28%)
Oct 12, 2006 28.21 28.59 28.14 28.43 28,256,724 +0.66(+2.38%)
Oct 11, 2006 27.34 27.79 27.33 27.77 15,977,779 +0.28(+1.00%)
Oct 10, 2006 27.27 27.52 27.23 27.50 11,989,461 +0.18(+0.67%)
Oct 09, 2006 27.03 27.40 26.93 27.31 21,957,434 +0.31(+1.15%)
Oct 06, 2006 26.90 27.12 26.58 27.00 31,497,938 +0.21(+0.78%)
Oct 05, 2006 26.90 26.96 26.71 26.80 129,193,008 -0.13(-0.50%)
Oct 04, 2006 26.82 26.99 26.73 26.93 78,740,616 +0.22(+0.81%)
Oct 03, 2006 26.60 26.96 26.67 26.72 56,913,440 +0.11(+0.43%)
Oct 02, 2006 26.34 26.78 26.22 26.60 21,107,250 +0.26(+1.00%)
Sep 29, 2006 26.63 26.85 26.33 26.34 17,698,494 -0.32(-1.19%)
Sep 28, 2006 26.77 26.88 26.41 26.65 11,278,301 -0.15(-0.58%)
Sep 27, 2006 26.55 26.97 26.55 26.81 21,483,624 +0.51(+1.95%)
Sep 26, 2006 25.99 26.32 25.95 26.30 11,799,046 +0.14(+0.54%)
Sep 25, 2006 25.72 26.23 25.64 26.16 23,127,402 +0.43(+1.67%)
Sep 22, 2006 25.78 25.94 25.63 25.73 8,304,440 -0.09(-0.34%)
Sep 21, 2006 25.50 25.87 25.45 25.81 12,574,816 +0.38(+1.48%)
Sep 20, 2006 25.44 25.54 25.33 25.44 9,392,272 +0.13(+0.53%)
Sep 19, 2006 25.27 25.38 25.13 25.30 7,951,088 +0.11(+0.43%)
Sep 18, 2006 25.40 25.42 25.11 25.19 7,282,111 -0.21(-0.82%)
Sep 15, 2006 25.28 25.47 25.09 25.40 19,475,504 +0.27(+1.07%)
Sep 14, 2006 25.35 25.47 24.93 25.13 14,406,781 -0.34(-1.35%)
Sep 13, 2006 25.45 25.64 25.45 25.48 18,951,342 -0.24(-0.94%)
Sep 12, 2006 25.18 25.78 25.15 25.72 28,804,798 +0.73(+2.91%)
Sep 11, 2006 25.31 25.42 24.98 24.99 16,639,330 -0.26(-1.01%)
Sep 08, 2006 24.70 25.25 24.47 25.25 12,554,022 +0.66(+2.68%)
Sep 07, 2006 24.32 24.65 24.27 24.59 6,122,392 +0.20(+0.83%)
Sep 06, 2006 24.47 24.63 24.35 24.39 7,790,082 -0.29(-1.17%)
Sep 05, 2006 24.61 24.75 24.52 24.68 5,798,448 -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.