McDonald's Corp (NY: MCD )

292.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 34.67 34.95 34.44 34.67 10,324,464 -0.06(-0.16%)
Sep 27, 2007 34.90 34.98 34.41 34.73 10,604,243 -0.15(-0.44%)
Sep 26, 2007 34.60 34.96 34.50 34.88 12,110,729 +0.41(+1.20%)
Sep 25, 2007 34.88 34.95 34.30 34.47 21,314,272 -0.52(-1.47%)
Sep 24, 2007 34.93 35.27 34.83 34.99 7,403,477 +0.10(+0.29%)
Sep 21, 2007 35.32 35.32 34.82 34.88 16,142,091 -0.04(-0.13%)
Sep 20, 2007 35.27 35.41 34.88 34.93 12,938,962 -0.34(-0.97%)
Sep 19, 2007 34.92 35.48 34.85 35.27 18,602,792 +0.25(+0.71%)
Sep 18, 2007 34.99 35.13 34.76 35.02 17,460,098 +0.24(+0.70%)
Sep 17, 2007 35.20 35.29 34.46 34.78 18,408,974 -0.52(-1.46%)
Sep 14, 2007 34.31 35.34 33.81 35.30 24,508,074 +0.73(+2.12%)
Sep 13, 2007 33.54 34.81 33.52 34.57 31,568,994 +1.97(+6.05%)
Sep 12, 2007 33.02 33.07 32.57 32.59 12,079,821 -0.36(-1.08%)
Sep 11, 2007 32.47 33.45 32.42 32.95 27,120,216 +1.02(+3.21%)
Sep 10, 2007 31.50 32.22 31.50 31.92 14,041,912 +0.58(+1.85%)
Sep 07, 2007 31.51 31.56 31.19 31.34 9,140,171 -0.33(-1.04%)
Sep 06, 2007 31.32 31.75 31.07 31.68 9,217,587 +0.33(+1.06%)
Sep 05, 2007 31.43 31.83 31.18 31.34 6,512,289 -0.27(-0.85%)
Sep 04, 2007 31.27 31.69 31.24 31.61 8,499,672 +0.26(+0.83%)
Aug 31, 2007 31.37 31.54 31.27 31.35 6,415,048 +0.27(+0.86%)
Aug 30, 2007 31.05 31.33 30.96 31.08 6,487,327 -0.23(-0.73%)
Aug 29, 2007 31.00 31.39 30.66 31.31 10,604,403 +0.35(+1.13%)
Aug 28, 2007 31.57 31.57 30.87 30.96 9,079,973 -0.53(-1.68%)
Aug 27, 2007 31.83 32.18 31.44 31.49 7,124,342 -0.41(-1.30%)
Aug 24, 2007 31.76 32.12 31.59 31.90 9,187,268 +0.17(+0.54%)
Aug 23, 2007 31.42 31.85 31.51 31.73 10,471,974 +0.31(+0.99%)
Aug 22, 2007 30.95 31.48 30.91 31.42 10,030,072 +0.57(+1.84%)
Aug 21, 2007 30.89 31.09 30.59 30.85 8,767,515 +0.11(+0.37%)
Aug 20, 2007 30.38 31.01 30.34 30.74 8,080,233 +0.46(+1.51%)
Aug 17, 2007 31.29 31.32 30.13 30.28 19,089,804 -0.32(-1.04%)
Aug 16, 2007 29.82 30.78 29.69 30.60 17,170,312 +0.32(+1.07%)
Aug 15, 2007 30.68 31.03 30.24 30.28 12,894,417 -0.28(-0.92%)
Aug 14, 2007 30.94 31.01 30.16 30.56 15,800,406 -0.45(-1.46%)
Aug 13, 2007 31.63 31.82 30.94 31.01 10,672,582 -0.45(-1.42%)
Aug 10, 2007 31.61 31.78 30.93 31.45 13,313,227 -0.33(-1.04%)
Aug 09, 2007 31.51 33.02 31.20 31.78 20,828,916 -0.23(-0.72%)
Aug 08, 2007 31.68 32.46 30.76 32.01 16,087,130 +0.36(+1.13%)
Aug 07, 2007 31.19 32.02 31.19 31.66 11,438,961 +0.17(+0.55%)
Aug 06, 2007 30.73 31.53 30.72 31.48 15,700,798 +0.36(+1.14%)
Aug 03, 2007 31.19 31.32 31.08 31.13 12,156,089 -0.06(-0.18%)
Aug 02, 2007 30.61 31.37 30.60 31.19 19,097,780 +0.46(+1.49%)
Aug 01, 2007 30.35 30.79 30.24 30.73 19,515,750 +0.25(+0.84%)
Jul 31, 2007 30.84 31.13 30.47 30.47 13,350,282 -0.33(-1.07%)
Jul 30, 2007 31.07 31.14 30.59 30.80 13,342,980 -0.24(-0.76%)
Jul 27, 2007 31.32 31.53 30.85 31.04 17,697,650 -0.47(-1.50%)
Jul 26, 2007 32.24 32.49 31.10 31.51 27,237,394 -0.93(-2.87%)
Jul 25, 2007 32.85 33.10 32.33 32.44 13,674,184 -0.38(-1.14%)
Jul 24, 2007 32.91 33.60 32.78 32.81 11,231,222 -0.60(-1.81%)
Jul 23, 2007 33.52 33.66 33.03 33.42 8,530,101 +0.26(+0.79%)
Jul 20, 2007 33.57 33.88 33.07 33.16 11,812,100 -0.37(-1.10%)
Jul 19, 2007 33.54 33.57 33.20 33.53 5,266,516 +0.30(+0.90%)
Jul 18, 2007 33.25 33.64 33.05 33.23 7,991,107 +0.03(+0.08%)
Jul 17, 2007 33.11 33.36 33.10 33.20 8,619,831 +0.04(+0.12%)
Jul 16, 2007 33.46 33.46 32.99 33.17 9,669,736 +0.12(+0.37%)
Jul 13, 2007 32.93 33.42 32.72 33.04 10,952,752 +0.17(+0.50%)
Jul 12, 2007 32.46 32.88 32.15 32.88 10,349,393 +0.59(+1.83%)
Jul 11, 2007 31.97 32.39 31.97 32.29 6,766,936 +0.24(+0.75%)
Jul 10, 2007 32.39 32.53 31.99 32.04 10,220,944 -0.51(-1.56%)
Jul 09, 2007 32.74 32.75 32.34 32.55 7,858,809 -0.18(-0.56%)
Jul 06, 2007 32.69 32.86 32.46 32.74 9,239,800 +0.14(+0.43%)
Jul 05, 2007 32.72 33.02 32.53 32.60 9,737,954 -0.12(-0.37%)
Jul 03, 2007 32.84 33.14 32.68 32.72 7,587,002 +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.