Skip to main content

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 (%)
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%)
Jul 02, 2007 32.31 32.72 32.34 32.71 18,528,322 +0.39(+1.22%)
Jun 29, 2007 32.60 32.70 32.13 32.31 10,324,142 -0.06(-0.18%)
Jun 28, 2007 32.69 32.76 32.33 32.37 8,633,488 -0.31(-0.95%)
Jun 27, 2007 32.83 32.88 32.59 32.68 13,258,272 -0.26(-0.79%)
Jun 26, 2007 32.71 33.06 32.59 32.94 13,473,837 +0.29(+0.88%)
Jun 25, 2007 32.21 33.01 31.95 32.66 17,011,410 +0.56(+1.75%)
Jun 22, 2007 32.44 32.52 31.84 32.10 16,478,267 -0.41(-1.27%)
Jun 21, 2007 32.67 32.70 32.24 32.51 7,799,620 -0.17(-0.51%)
Jun 20, 2007 33.36 33.40 32.66 32.67 11,934,353 -0.73(-2.19%)
Jun 19, 2007 33.26 33.66 33.22 33.41 9,436,889 +0.05(+0.15%)
Jun 18, 2007 33.15 33.43 32.90 33.36 9,190,567 +0.15(+0.44%)
Jun 15, 2007 33.41 33.48 33.18 33.21 10,077,514 -0.05(-0.15%)
Jun 14, 2007 33.17 33.44 32.95 33.26 8,007,499 +0.04(+0.11%)
Jun 13, 2007 32.72 33.24 32.62 33.22 11,723,848 +0.45(+1.38%)
Jun 12, 2007 32.73 33.17 32.69 32.77 13,575,974 +0.15(+0.45%)
Jun 11, 2007 32.76 32.86 32.45 32.62 9,465,624 -0.10(-0.31%)
Jun 08, 2007 32.46 32.77 32.18 32.73 18,924,758 +0.76(+2.39%)
Jun 07, 2007 32.26 32.77 31.96 31.96 13,027,677 -0.27(-0.85%)
Jun 06, 2007 32.37 32.39 32.13 32.24 11,734,519 -0.13(-0.41%)
Jun 05, 2007 32.53 32.59 32.10 32.37 9,439,324 -0.16(-0.49%)
Jun 04, 2007 32.43 32.60 32.11 32.53 7,810,973 +0.10(+0.29%)
Jun 01, 2007 32.17 32.61 32.18 32.43 6,100,130 +0.25(+0.79%)
May 31, 2007 32.24 32.36 32.02 32.18 12,444,355 +0.20(+0.64%)
May 30, 2007 32.10 32.16 31.69 31.97 12,861,097 -0.24(-0.75%)
May 29, 2007 32.41 32.41 31.92 32.22 10,123,424 -0.18(-0.57%)
May 25, 2007 32.43 32.65 32.29 32.40 7,814,589 -0.04(-0.12%)
May 24, 2007 32.83 33.15 32.30 32.44 12,782,772 -0.39(-1.18%)
May 23, 2007 33.32 33.42 32.69 32.83 11,100,770 -0.59(-1.77%)
May 22, 2007 33.10 33.47 33.07 33.42 15,582,899 +0.15(+0.44%)
May 21, 2007 33.31 33.31 33.10 33.27 18,618,548 -0.04(-0.11%)
May 18, 2007 33.27 33.37 32.99 33.31 21,137,258 +0.04(+0.13%)
May 17, 2007 32.85 33.27 32.79 33.27 20,953,694 +0.18(+0.56%)
May 16, 2007 32.65 33.16 32.30 33.08 17,364,600 +0.45(+1.37%)
May 15, 2007 32.31 33.02 32.23 32.64 15,436,426 +0.41(+1.26%)
May 14, 2007 32.24 32.37 32.13 32.23 11,639,115 -0.01(-0.04%)
May 11, 2007 31.82 32.31 31.56 32.24 16,172,328 +0.41(+1.30%)
May 10, 2007 31.57 31.90 31.59 31.83 19,583,006 +0.10(+0.32%)
May 09, 2007 31.44 31.80 31.35 31.73 9,901,018 +0.33(+1.05%)
May 08, 2007 31.67 31.73 31.38 31.40 7,399,738 -0.11(-0.36%)
May 07, 2007 31.78 31.83 31.46 31.51 12,843,197 -0.27(-0.84%)
May 04, 2007 31.81 31.83 31.54 31.78 7,692,038 +0.01(+0.02%)
May 03, 2007 31.73 31.84 31.56 31.77 12,503,563 -0.07(-0.22%)
May 02, 2007 31.40 31.87 31.35 31.84 14,730,321 +0.56(+1.79%)
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.