McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.89 32.92 32.49 32.51 12,203,155 -0.45(-1.37%)
Apr 27, 2007 32.86 33.06 32.79 32.96 5,967,888 -0.19(-0.57%)
Apr 26, 2007 32.84 33.27 32.81 33.14 10,173,511 +0.40(+1.23%)
Apr 25, 2007 32.79 32.96 32.53 32.74 10,374,491 +0.11(+0.33%)
Apr 24, 2007 32.61 32.76 32.40 32.63 9,839,012 -0.11(-0.35%)
Apr 23, 2007 32.59 32.86 32.47 32.75 10,122,386 +0.19(+0.58%)
Apr 20, 2007 33.41 33.46 32.09 32.56 18,688,012 -0.28(-0.86%)
Apr 19, 2007 32.99 32.99 32.53 32.84 9,750,966 -0.07(-0.20%)
Apr 18, 2007 32.81 32.96 32.70 32.91 10,000,386 -0.09(-0.27%)
Apr 17, 2007 32.35 33.08 32.35 33.00 21,284,180 +0.61(+1.89%)
Apr 16, 2007 32.09 32.38 31.93 32.38 14,328,812 +0.31(+0.97%)
Apr 13, 2007 31.78 32.26 31.56 32.07 14,159,705 +0.68(+2.17%)
Apr 12, 2007 31.30 31.64 31.07 31.39 8,453,853 +0.13(+0.41%)
Apr 11, 2007 31.18 31.47 31.13 31.27 12,827,357 +0.09(+0.28%)
Apr 10, 2007 31.15 31.25 31.01 31.18 8,255,663 -0.12(-0.39%)
Apr 09, 2007 30.94 31.39 30.84 31.30 11,774,640 +0.48(+1.55%)
Apr 05, 2007 30.46 30.84 30.38 30.82 7,233,393 +0.37(+1.22%)
Apr 04, 2007 30.32 30.63 30.32 30.45 4,774,776 -0.02(-0.07%)
Apr 03, 2007 30.30 30.53 30.26 30.47 8,578,429 +0.30(+0.98%)
Apr 02, 2007 29.81 30.39 29.80 30.18 6,920,738 -0.15(-0.51%)
Mar 30, 2007 30.26 30.48 30.10 30.33 7,085,903 +0.12(+0.40%)
Mar 29, 2007 30.49 30.50 30.07 30.21 7,819,708 +0.03(+0.09%)
Mar 28, 2007 30.20 30.32 29.93 30.18 8,886,231 -0.14(-0.47%)
Mar 27, 2007 30.21 30.42 30.18 30.32 7,014,609 -0.05(-0.18%)
Mar 26, 2007 30.63 30.63 30.06 30.38 7,872,784 +0.05(+0.16%)
Mar 23, 2007 30.30 30.39 29.85 30.33 8,972,191 +0.38(+1.26%)
Mar 22, 2007 29.99 30.07 29.87 29.95 9,269,335 -0.08(-0.27%)
Mar 21, 2007 29.81 30.09 29.50 30.03 6,756,465 +0.20(+0.68%)
Mar 20, 2007 29.59 29.86 29.45 29.83 5,836,620 +0.30(+1.00%)
Mar 19, 2007 29.39 29.79 29.39 29.54 7,394,102 +0.26(+0.90%)
Mar 16, 2007 28.61 29.44 28.61 29.27 14,571,946 +0.01(+0.02%)
Mar 15, 2007 29.29 29.46 29.22 29.27 8,414,947 -0.12(-0.41%)
Mar 14, 2007 29.33 29.54 28.99 29.39 9,764,487 +0.11(+0.39%)
Mar 13, 2007 30.07 30.05 29.24 29.27 12,792,709 -0.80(-2.66%)
Mar 12, 2007 29.84 30.22 29.68 30.07 10,889,451 +0.35(+1.18%)
Mar 09, 2007 29.49 29.95 29.48 29.72 9,232,899 +0.34(+1.17%)
Mar 08, 2007 29.62 29.73 29.22 29.38 10,178,885 +0.36(+1.25%)
Mar 07, 2007 28.90 29.13 28.71 29.02 8,897,074 +0.00(+0.00%)
Mar 06, 2007 29.06 29.12 28.49 29.02 10,851,724 +0.13(+0.44%)
Mar 05, 2007 29.26 29.44 28.85 28.89 10,205,472 -0.51(-1.74%)
Mar 02, 2007 29.69 29.94 29.37 29.40 9,577,637 -0.29(-0.98%)
Mar 01, 2007 29.28 29.92 28.91 29.69 15,936,962 +0.28(+0.94%)
Feb 28, 2007 30.00 30.00 29.21 29.41 17,378,860 -0.52(-1.73%)
Feb 27, 2007 30.66 30.80 29.62 29.93 14,399,652 -0.90(-2.93%)
Feb 26, 2007 30.97 31.07 30.81 30.84 8,771,148 -0.14(-0.46%)
Feb 23, 2007 31.00 31.11 30.86 30.98 5,729,828 -0.03(-0.09%)
Feb 22, 2007 30.87 31.03 30.84 31.00 7,135,364 +0.05(+0.17%)
Feb 21, 2007 30.84 31.05 30.80 30.95 8,349,148 +0.10(+0.33%)
Feb 20, 2007 30.41 30.90 30.33 30.85 9,436,385 +0.34(+1.10%)
Feb 16, 2007 30.30 30.55 30.20 30.51 10,110,264 +0.23(+0.76%)
Feb 15, 2007 30.23 30.46 30.19 30.28 6,130,264 -0.03(-0.09%)
Feb 14, 2007 30.26 30.33 30.10 30.31 7,962,680 +0.08(+0.27%)
Feb 13, 2007 30.20 30.28 30.10 30.23 7,591,111 +0.11(+0.38%)
Feb 12, 2007 29.96 30.23 29.89 30.12 8,391,767 +0.11(+0.38%)
Feb 09, 2007 29.94 30.23 29.91 30.00 7,347,315 +0.14(+0.47%)
Feb 08, 2007 30.12 30.19 29.72 29.86 8,939,108 -0.25(-0.83%)
Feb 07, 2007 30.13 30.22 29.93 30.11 4,993,566 -0.03(-0.11%)
Feb 06, 2007 30.09 30.20 29.91 30.14 5,965,841 +0.16(+0.54%)
Feb 05, 2007 29.93 30.10 29.83 29.98 5,229,580 -0.01(-0.02%)
Feb 02, 2007 29.95 30.12 29.91 29.99 7,016,688 +0.04(+0.13%)
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.