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 (%)
Sep 29, 2006 26.63 26.85 26.34 26.34 17,695,702 -0.32(-1.19%)
Sep 28, 2006 26.77 26.89 26.42 26.66 11,276,521 -0.15(-0.58%)
Sep 27, 2006 26.55 26.98 26.55 26.81 21,480,234 +0.51(+1.95%)
Sep 26, 2006 26.00 26.32 25.96 26.30 11,797,184 +0.14(+0.54%)
Sep 25, 2006 25.72 26.23 25.64 26.16 23,123,752 +0.43(+1.67%)
Sep 22, 2006 25.78 25.95 25.64 25.73 8,303,130 -0.09(-0.34%)
Sep 21, 2006 25.51 25.87 25.45 25.82 12,572,832 +0.38(+1.48%)
Sep 20, 2006 25.44 25.54 25.33 25.44 9,390,789 +0.13(+0.53%)
Sep 19, 2006 25.27 25.39 25.14 25.31 7,949,834 +0.11(+0.43%)
Sep 18, 2006 25.41 25.42 25.12 25.20 7,280,962 -0.21(-0.82%)
Sep 15, 2006 25.29 25.47 25.10 25.41 19,472,430 +0.27(+1.07%)
Sep 14, 2006 25.35 25.47 24.93 25.14 14,404,507 -0.34(-1.35%)
Sep 13, 2006 25.45 25.65 25.45 25.48 18,948,352 -0.24(-0.94%)
Sep 12, 2006 25.18 25.78 25.15 25.72 28,800,252 +0.73(+2.91%)
Sep 11, 2006 25.32 25.42 24.98 25.00 16,636,704 -0.26(-1.01%)
Sep 08, 2006 24.71 25.26 24.48 25.25 12,552,041 +0.66(+2.68%)
Sep 07, 2006 24.32 24.65 24.28 24.59 6,121,425 +0.20(+0.83%)
Sep 06, 2006 24.48 24.63 24.36 24.39 7,788,853 -0.29(-1.17%)
Sep 05, 2006 24.61 24.75 24.52 24.68 5,797,533 -0.07(-0.30%)
Sep 01, 2006 24.41 24.78 24.25 24.75 10,285,391 +0.58(+2.40%)
Aug 31, 2006 24.35 24.37 24.09 24.17 3,779,334 -0.17(-0.69%)
Aug 30, 2006 24.36 24.38 24.11 24.34 4,391,328 +0.05(+0.19%)
Aug 29, 2006 24.11 24.34 24.06 24.30 4,408,109 +0.18(+0.75%)
Aug 28, 2006 23.67 24.19 23.66 24.11 5,515,520 +0.39(+1.65%)
Aug 25, 2006 23.99 24.03 23.68 23.72 4,551,418 -0.44(-1.81%)
Aug 24, 2006 23.97 24.16 23.68 24.16 6,424,378 +0.20(+0.81%)
Aug 23, 2006 23.95 24.07 23.74 23.97 5,782,089 -0.01(-0.03%)
Aug 22, 2006 24.05 24.25 23.86 23.97 4,969,463 -0.07(-0.31%)
Aug 21, 2006 24.31 24.31 23.99 24.05 5,019,064 -0.32(-1.30%)
Aug 18, 2006 24.40 24.40 24.18 24.36 4,881,250 -0.04(-0.17%)
Aug 17, 2006 24.24 24.41 24.19 24.40 6,153,948 +0.18(+0.75%)
Aug 16, 2006 23.97 24.23 23.86 24.22 6,554,469 +0.32(+1.32%)
Aug 15, 2006 23.69 23.95 23.52 23.90 6,848,957 +0.53(+2.25%)
Aug 14, 2006 23.60 23.64 23.34 23.38 5,273,009 +0.02(+0.09%)
Aug 11, 2006 23.48 23.54 23.23 23.36 3,723,199 -0.12(-0.52%)
Aug 10, 2006 23.05 23.62 23.04 23.48 6,685,600 +0.34(+1.48%)
Aug 09, 2006 23.90 23.92 23.07 23.14 13,257,445 -0.54(-2.28%)
Aug 08, 2006 23.92 24.03 23.53 23.68 12,363,290 -0.25(-1.04%)
Aug 07, 2006 23.74 23.95 23.71 23.92 4,243,267 +0.08(+0.34%)
Aug 04, 2006 24.23 24.28 23.72 23.84 7,637,525 -0.29(-1.20%)
Aug 03, 2006 23.80 24.24 23.67 24.13 8,096,558 +0.17(+0.70%)
Aug 02, 2006 23.90 24.04 23.55 23.97 7,948,051 +0.34(+1.45%)
Aug 01, 2006 23.70 23.72 23.47 23.62 5,833,175 -0.21(-0.88%)
Jul 31, 2006 23.82 23.90 23.66 23.83 6,100,931 +0.07(+0.28%)
Jul 28, 2006 23.43 23.84 23.31 23.76 7,476,099 +0.38(+1.61%)
Jul 27, 2006 23.37 23.53 23.20 23.39 7,843,058 +0.19(+0.81%)
Jul 26, 2006 23.22 23.41 23.16 23.20 10,100,501 -0.21(-0.89%)
Jul 25, 2006 23.57 23.80 23.33 23.41 12,155,975 -0.05(-0.23%)
Jul 24, 2006 23.36 23.54 23.28 23.46 6,155,285 +0.09(+0.40%)
Jul 21, 2006 23.38 23.40 23.20 23.37 8,459,359 +0.02(+0.09%)
Jul 20, 2006 23.51 23.57 23.24 23.35 7,420,854 -0.28(-1.20%)
Jul 19, 2006 23.44 23.70 23.37 23.63 9,208,869 +0.19(+0.80%)
Jul 18, 2006 23.57 23.68 23.28 23.44 12,373,685 +0.06(+0.26%)
Jul 17, 2006 22.89 23.54 22.75 23.38 19,076,066 +1.13(+5.08%)
Jul 14, 2006 22.19 22.31 22.05 22.25 7,458,575 -0.09(-0.39%)
Jul 13, 2006 22.59 22.68 22.28 22.34 6,651,295 -0.43(-1.89%)
Jul 12, 2006 23.15 23.20 22.67 22.77 7,895,183 -0.32(-1.37%)
Jul 11, 2006 22.75 23.12 22.42 23.08 8,487,129 +0.40(+1.78%)
Jul 10, 2006 22.56 22.82 22.48 22.68 5,680,807 +0.34(+1.51%)
Jul 07, 2006 22.57 22.70 22.28 22.34 6,126,326 -0.34(-1.51%)
Jul 06, 2006 22.71 22.79 22.51 22.69 5,447,356 -0.05(-0.21%)
Jul 05, 2006 22.52 22.81 22.42 22.73 6,511,403 -0.14(-0.62%)
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.