McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 34.66 34.94 34.44 34.67 10,326,093 -0.06(-0.16%)
Sep 27, 2007 34.90 34.97 34.41 34.73 10,605,917 -0.15(-0.44%)
Sep 26, 2007 34.59 34.95 34.50 34.88 12,112,640 +0.41(+1.20%)
Sep 25, 2007 34.88 34.94 34.30 34.46 21,317,636 -0.52(-1.47%)
Sep 24, 2007 34.93 35.26 34.82 34.98 7,404,645 +0.10(+0.29%)
Sep 21, 2007 35.31 35.31 34.81 34.88 16,144,638 -0.04(-0.13%)
Sep 20, 2007 35.26 35.41 34.87 34.92 12,941,004 -0.34(-0.97%)
Sep 19, 2007 34.91 35.47 34.85 35.27 18,605,728 +0.25(+0.71%)
Sep 18, 2007 34.99 35.13 34.76 35.02 17,462,852 +0.24(+0.70%)
Sep 17, 2007 35.20 35.29 34.46 34.78 18,411,878 -0.52(-1.46%)
Sep 14, 2007 34.31 35.33 33.80 35.29 24,511,940 +0.73(+2.12%)
Sep 13, 2007 33.54 34.80 33.52 34.56 31,573,976 +1.97(+6.05%)
Sep 12, 2007 33.02 33.06 32.56 32.59 12,081,727 -0.36(-1.08%)
Sep 11, 2007 32.47 33.44 32.42 32.94 27,124,494 +1.02(+3.21%)
Sep 10, 2007 31.50 32.22 31.50 31.92 14,044,128 +0.58(+1.85%)
Sep 07, 2007 31.50 31.56 31.19 31.34 9,141,614 -0.33(-1.04%)
Sep 06, 2007 31.31 31.74 31.07 31.67 9,219,041 +0.33(+1.06%)
Sep 05, 2007 31.42 31.82 31.17 31.34 6,513,316 -0.27(-0.85%)
Sep 04, 2007 31.27 31.69 31.23 31.61 8,501,013 +0.26(+0.83%)
Aug 31, 2007 31.36 31.53 31.26 31.35 6,416,060 +0.27(+0.86%)
Aug 30, 2007 31.04 31.32 30.95 31.08 6,488,350 -0.23(-0.73%)
Aug 29, 2007 31.00 31.38 30.66 31.31 10,606,077 +0.35(+1.13%)
Aug 28, 2007 31.56 31.56 30.87 30.96 9,081,406 -0.53(-1.68%)
Aug 27, 2007 31.82 32.18 31.43 31.49 7,125,466 -0.41(-1.30%)
Aug 24, 2007 31.75 32.12 31.59 31.90 9,188,718 +0.17(+0.54%)
Aug 23, 2007 31.42 31.84 31.50 31.73 10,473,627 +0.31(+0.99%)
Aug 22, 2007 30.94 31.47 30.91 31.42 10,031,654 +0.57(+1.84%)
Aug 21, 2007 30.88 31.09 30.59 30.85 8,768,899 +0.11(+0.37%)
Aug 20, 2007 30.38 31.01 30.33 30.73 8,081,509 +0.46(+1.51%)
Aug 17, 2007 31.29 31.31 30.12 30.28 19,092,816 -0.32(-1.04%)
Aug 16, 2007 29.82 30.77 29.68 30.59 17,173,020 +0.32(+1.07%)
Aug 15, 2007 30.68 31.03 30.23 30.27 12,896,451 -0.28(-0.92%)
Aug 14, 2007 30.94 31.00 30.16 30.55 15,802,899 -0.45(-1.46%)
Aug 13, 2007 31.63 31.82 30.93 31.00 10,674,266 -0.45(-1.42%)
Aug 10, 2007 31.60 31.78 30.93 31.45 13,315,327 -0.33(-1.04%)
Aug 09, 2007 31.50 33.02 31.19 31.78 20,832,202 -0.23(-0.72%)
Aug 08, 2007 31.67 32.46 30.75 32.01 16,089,669 +0.36(+1.13%)
Aug 07, 2007 31.19 32.01 31.19 31.65 11,440,766 +0.17(+0.55%)
Aug 06, 2007 30.72 31.52 30.72 31.48 15,703,275 +0.36(+1.15%)
Aug 03, 2007 31.18 31.31 31.07 31.12 12,158,007 -0.06(-0.18%)
Aug 02, 2007 30.60 31.36 30.59 31.18 19,100,794 +0.46(+1.49%)
Aug 01, 2007 30.35 30.79 30.23 30.72 19,518,830 +0.25(+0.84%)
Jul 31, 2007 30.84 31.12 30.46 30.47 13,352,388 -0.33(-1.07%)
Jul 30, 2007 31.07 31.14 30.58 30.80 13,345,086 -0.24(-0.76%)
Jul 27, 2007 31.31 31.52 30.85 31.03 17,700,444 -0.47(-1.50%)
Jul 26, 2007 32.24 32.49 31.10 31.50 27,241,692 -0.93(-2.87%)
Jul 25, 2007 32.85 33.10 32.33 32.43 13,676,342 -0.38(-1.14%)
Jul 24, 2007 32.91 33.59 32.77 32.81 11,232,994 -0.60(-1.81%)
Jul 23, 2007 33.51 33.65 33.03 33.41 8,531,447 +0.26(+0.79%)
Jul 20, 2007 33.56 33.87 33.06 33.15 11,813,964 -0.37(-1.10%)
Jul 19, 2007 33.54 33.56 33.20 33.52 5,267,347 +0.30(+0.90%)
Jul 18, 2007 33.24 33.63 33.05 33.22 7,992,368 +0.03(+0.08%)
Jul 17, 2007 33.11 33.35 33.10 33.20 8,621,191 +0.04(+0.12%)
Jul 16, 2007 33.46 33.46 32.98 33.16 9,671,262 +0.12(+0.37%)
Jul 13, 2007 32.92 33.41 32.71 33.04 10,954,481 +0.17(+0.50%)
Jul 12, 2007 32.46 32.88 32.14 32.87 10,351,026 +0.59(+1.83%)
Jul 11, 2007 31.97 32.38 31.97 32.28 6,768,004 +0.24(+0.75%)
Jul 10, 2007 32.38 32.53 31.98 32.04 10,222,557 -0.51(-1.56%)
Jul 09, 2007 32.74 32.75 32.34 32.55 7,860,049 -0.18(-0.56%)
Jul 06, 2007 32.68 32.85 32.46 32.73 9,241,258 +0.14(+0.43%)
Jul 05, 2007 32.71 33.01 32.52 32.59 9,739,491 -0.12(-0.37%)
Jul 03, 2007 32.84 33.13 32.68 32.71 7,588,200 +0.01(+0.04%)
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.