Skip to main content

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 (%)
Jul 31, 2006 23.82 23.90 23.66 23.83 6,100,931 +0.07(+0.28%)
Jul 28, 2006 23.43 23.84 23.31 23.76 7,476,099 +0.38(+1.61%)
Jul 27, 2006 23.37 23.53 23.20 23.39 7,843,058 +0.19(+0.81%)
Jul 26, 2006 23.22 23.41 23.16 23.20 10,100,501 -0.21(-0.89%)
Jul 25, 2006 23.57 23.80 23.33 23.41 12,155,975 -0.05(-0.23%)
Jul 24, 2006 23.36 23.54 23.28 23.46 6,155,285 +0.09(+0.40%)
Jul 21, 2006 23.38 23.40 23.20 23.37 8,459,359 +0.02(+0.09%)
Jul 20, 2006 23.51 23.57 23.24 23.35 7,420,854 -0.28(-1.20%)
Jul 19, 2006 23.44 23.70 23.37 23.63 9,208,869 +0.19(+0.80%)
Jul 18, 2006 23.57 23.68 23.28 23.44 12,373,685 +0.06(+0.26%)
Jul 17, 2006 22.89 23.54 22.75 23.38 19,076,066 +1.13(+5.08%)
Jul 14, 2006 22.19 22.31 22.05 22.25 7,458,575 -0.09(-0.39%)
Jul 13, 2006 22.59 22.68 22.28 22.34 6,651,295 -0.43(-1.89%)
Jul 12, 2006 23.15 23.20 22.67 22.77 7,895,183 -0.32(-1.37%)
Jul 11, 2006 22.75 23.12 22.42 23.08 8,487,129 +0.40(+1.78%)
Jul 10, 2006 22.56 22.82 22.48 22.68 5,680,807 +0.34(+1.51%)
Jul 07, 2006 22.57 22.70 22.28 22.34 6,126,326 -0.34(-1.51%)
Jul 06, 2006 22.71 22.79 22.51 22.69 5,447,356 -0.05(-0.21%)
Jul 05, 2006 22.52 22.81 22.42 22.73 6,511,403 -0.14(-0.62%)
Jul 03, 2006 22.69 22.89 22.61 22.87 2,620,243 +0.25(+1.10%)
Jun 30, 2006 22.77 23.30 22.61 22.63 11,740,455 +0.03(+0.12%)
Jun 29, 2006 21.82 22.69 21.82 22.60 13,511,242 +1.07(+4.97%)
Jun 28, 2006 21.88 21.95 21.49 21.53 12,726,684 -0.36(-1.66%)
Jun 27, 2006 21.88 22.08 21.88 21.89 6,822,077 -0.10(-0.46%)
Jun 26, 2006 21.95 22.09 21.84 21.99 5,652,294 +0.04(+0.18%)
Jun 23, 2006 21.92 22.23 21.88 21.95 5,597,792 +0.03(+0.15%)
Jun 22, 2006 22.36 22.49 21.87 21.92 7,781,279 -0.57(-2.54%)
Jun 21, 2006 22.12 22.58 22.12 22.49 10,263,263 +0.30(+1.33%)
Jun 20, 2006 22.22 22.30 22.02 22.19 7,578,717 +0.07(+0.33%)
Jun 19, 2006 22.30 22.39 22.06 22.12 6,132,415 -0.20(-0.88%)
Jun 16, 2006 22.43 22.46 22.18 22.32 8,977,051 -0.14(-0.63%)
Jun 15, 2006 22.16 22.58 21.98 22.46 9,854,129 +0.34(+1.52%)
Jun 14, 2006 21.55 22.19 21.53 22.12 11,667,092 +0.61(+2.85%)
Jun 13, 2006 22.22 22.54 21.37 21.51 11,372,456 -0.67(-3.01%)
Jun 12, 2006 22.56 22.64 22.11 22.17 7,922,805 -0.30(-1.35%)
Jun 09, 2006 22.66 22.81 22.48 22.48 6,135,682 -0.21(-0.92%)
Jun 08, 2006 22.61 22.72 22.21 22.69 12,578,921 +0.25(+1.11%)
Jun 07, 2006 22.56 22.74 22.42 22.44 7,530,155 +0.01(+0.03%)
Jun 06, 2006 22.39 22.59 22.09 22.43 8,584,104 +0.11(+0.48%)
Jun 05, 2006 22.56 22.60 22.28 22.32 6,515,412 -0.24(-1.07%)
Jun 02, 2006 22.59 22.75 22.39 22.56 6,569,023 -0.11(-0.50%)
Jun 01, 2006 22.20 22.72 22.19 22.68 10,017,931 +0.34(+1.54%)
May 31, 2006 22.07 22.41 22.03 22.34 9,037,642 +0.30(+1.38%)
May 30, 2006 22.09 22.28 21.97 22.03 6,686,788 -0.13(-0.61%)
May 26, 2006 22.46 22.46 22.14 22.17 9,160,605 -0.23(-1.02%)
May 25, 2006 22.32 22.41 22.14 22.40 10,585,522 +0.21(+0.94%)
May 24, 2006 22.65 22.68 22.08 22.19 14,437,921 -0.39(-1.73%)
May 23, 2006 22.91 22.98 22.58 22.58 7,751,726 -0.34(-1.47%)
May 22, 2006 22.95 22.99 22.56 22.91 10,971,489 -0.08(-0.35%)
May 19, 2006 23.33 23.38 22.87 23.00 9,285,796 -0.20(-0.84%)
May 18, 2006 23.45 23.55 23.17 23.19 7,981,911 -0.08(-0.35%)
May 17, 2006 23.25 23.41 23.18 23.27 9,760,421 -0.09(-0.40%)
May 16, 2006 23.60 23.65 23.35 23.37 4,931,445 -0.18(-0.77%)
May 15, 2006 23.49 23.57 23.31 23.55 6,038,262 +0.06(+0.26%)
May 12, 2006 23.82 23.92 23.48 23.49 8,015,028 -0.32(-1.33%)
May 11, 2006 24.21 24.21 23.72 23.80 7,317,791 -0.41(-1.70%)
May 10, 2006 24.08 24.23 24.03 24.21 7,148,494 +0.09(+0.36%)
May 09, 2006 24.04 24.19 23.95 24.13 8,811,021 +0.30(+1.24%)
May 08, 2006 23.71 23.83 23.70 23.83 5,997,868 +0.12(+0.51%)
May 05, 2006 23.49 23.74 23.47 23.71 9,516,871 +0.24(+1.03%)
May 04, 2006 23.47 23.62 23.43 23.47 6,899,895 -0.01(-0.03%)
May 03, 2006 23.22 23.49 23.11 23.47 6,642,088 +0.30(+1.31%)
May 02, 2006 23.16 23.25 23.04 23.17 5,903,715 +0.03(+0.12%)
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.