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%)
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.