McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 28.61 28.82 28.46 28.68 7,494,434 +0.11(+0.40%)
Mar 29, 2007 28.83 28.84 28.43 28.56 8,270,545 +0.03(+0.09%)
Mar 28, 2007 28.55 28.67 28.30 28.54 9,398,558 -0.13(-0.47%)
Mar 27, 2007 28.56 28.77 28.53 28.67 7,419,029 -0.05(-0.18%)
Mar 26, 2007 28.96 28.96 28.42 28.72 8,326,681 +0.04(+0.16%)
Mar 23, 2007 28.65 28.73 28.23 28.68 9,489,474 +0.36(+1.26%)
Mar 22, 2007 28.36 28.44 28.24 28.32 9,803,749 -0.08(-0.27%)
Mar 21, 2007 28.18 28.45 27.89 28.40 7,146,002 +0.19(+0.68%)
Mar 20, 2007 27.98 28.23 27.84 28.21 6,173,125 +0.28(+1.00%)
Mar 19, 2007 27.79 28.16 27.79 27.93 7,820,402 +0.25(+0.90%)
Mar 16, 2007 27.05 27.84 27.05 27.68 15,412,077 +0.01(+0.02%)
Mar 15, 2007 27.69 27.85 27.63 27.67 8,900,102 -0.11(-0.41%)
Mar 14, 2007 27.74 27.93 27.41 27.79 10,327,449 +0.11(+0.39%)
Mar 13, 2007 28.44 28.41 27.65 27.68 13,530,260 -0.76(-2.66%)
Mar 12, 2007 28.21 28.58 28.07 28.44 11,517,271 +0.33(+1.18%)
Mar 09, 2007 27.88 28.32 27.87 28.10 9,765,213 +0.32(+1.17%)
Mar 08, 2007 28.01 28.11 27.63 27.78 10,765,738 +0.34(+1.25%)
Mar 07, 2007 27.32 27.54 27.15 27.44 9,410,026 +0.00(+0.00%)
Mar 06, 2007 27.48 27.53 26.93 27.44 11,477,369 +0.12(+0.44%)
Mar 05, 2007 27.67 27.84 27.28 27.32 10,793,858 -0.48(-1.74%)
Mar 02, 2007 28.07 28.31 27.77 27.80 10,129,826 -0.27(-0.97%)
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.