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 (%)
Jan 31, 2006 23.59 23.73 23.50 23.57 10,379,548 -0.01(-0.03%)
Jan 30, 2006 23.50 23.61 23.45 23.58 11,888,609 -0.02(-0.09%)
Jan 27, 2006 23.52 23.73 23.51 23.60 10,924,949 +0.07(+0.31%)
Jan 26, 2006 23.90 24.04 23.40 23.52 18,355,292 -0.15(-0.63%)
Jan 25, 2006 24.24 24.33 23.26 23.67 31,215,732 -0.46(-1.92%)
Jan 24, 2006 24.20 24.45 24.02 24.14 14,385,987 +0.09(+0.39%)
Jan 23, 2006 24.14 24.30 23.74 24.04 10,314,641 -0.10(-0.42%)
Jan 20, 2006 23.70 24.18 23.62 24.14 16,987,780 +0.44(+1.87%)
Jan 19, 2006 23.56 23.81 23.56 23.70 13,382,224 +0.14(+0.60%)
Jan 18, 2006 23.28 23.86 23.17 23.56 15,673,590 +0.27(+1.16%)
Jan 17, 2006 23.38 23.67 23.24 23.29 8,167,793 +0.08(+0.35%)
Jan 13, 2006 23.33 23.39 23.13 23.21 7,140,859 -0.22(-0.92%)
Jan 12, 2006 23.73 23.78 23.39 23.42 17,219,932 -0.37(-1.56%)
Jan 11, 2006 23.44 23.81 23.43 23.79 12,192,798 +0.40(+1.73%)
Jan 10, 2006 23.30 23.46 23.25 23.39 10,429,454 +0.02(+0.09%)
Jan 09, 2006 22.89 23.39 22.88 23.37 6,921,332 +0.44(+1.91%)
Jan 06, 2006 23.05 23.09 22.76 22.93 8,729,235 +0.13(+0.59%)
Jan 05, 2006 22.77 23.03 22.71 22.80 9,275,973 +0.03(+0.12%)
Jan 04, 2006 22.51 22.79 22.50 22.77 8,897,223 +0.20(+0.90%)
Jan 03, 2006 22.72 23.09 22.35 22.57 13,739,140 -0.13(-0.59%)
Dec 30, 2005 22.96 23.09 22.61 22.70 6,267,356 -0.28(-1.23%)
Dec 29, 2005 22.92 23.09 22.90 22.99 3,758,691 -0.03(-0.15%)
Dec 28, 2005 22.96 23.15 22.91 23.02 3,484,802 +0.06(+0.26%)
Dec 27, 2005 23.27 23.38 22.90 22.96 4,515,152 -0.30(-1.30%)
Dec 23, 2005 23.36 23.36 23.11 23.26 2,867,067 -0.02(-0.09%)
Dec 22, 2005 23.23 23.35 22.97 23.28 4,940,987 +0.09(+0.41%)
Dec 21, 2005 23.03 23.40 23.03 23.19 5,987,230 +0.20(+0.85%)
Dec 20, 2005 22.89 23.13 22.76 22.99 6,197,399 +0.03(+0.15%)
Dec 19, 2005 23.40 23.52 22.94 22.96 5,646,800 -0.44(-1.87%)
Dec 16, 2005 23.55 23.65 23.36 23.40 11,817,612 -0.15(-0.66%)
Dec 15, 2005 23.91 24.03 23.46 23.55 8,347,217 -0.35(-1.46%)
Dec 14, 2005 23.68 24.00 23.64 23.90 7,411,777 +0.15(+0.65%)
Dec 13, 2005 23.13 23.93 23.13 23.75 8,804,837 +0.54(+2.32%)
Dec 12, 2005 23.46 23.46 23.12 23.21 5,886,081 -0.25(-1.06%)
Dec 09, 2005 23.63 23.71 22.96 23.46 6,857,613 +0.01(+0.06%)
Dec 08, 2005 23.65 23.81 23.36 23.44 8,130,809 -0.30(-1.25%)
Dec 07, 2005 23.56 23.75 23.44 23.74 9,239,435 +0.07(+0.28%)
Dec 06, 2005 23.45 23.74 23.42 23.67 12,113,335 +0.40(+1.71%)
Dec 05, 2005 23.39 23.50 23.16 23.27 10,335,732 -0.23(-0.97%)
Dec 02, 2005 23.79 23.73 23.40 23.50 12,159,973 -0.28(-1.19%)
Dec 01, 2005 23.05 23.82 22.93 23.79 20,653,790 +1.00(+4.37%)
Nov 30, 2005 22.99 23.40 22.78 22.79 12,113,483 -0.05(-0.24%)
Nov 29, 2005 23.05 23.28 22.81 22.84 9,635,266 -0.01(-0.06%)
Nov 28, 2005 22.64 22.96 22.57 22.86 9,496,243 +0.33(+1.46%)
Nov 25, 2005 22.74 22.74 22.53 22.53 3,432,817 -0.17(-0.74%)
Nov 23, 2005 22.24 22.81 22.22 22.70 9,580,607 +0.48(+2.18%)
Nov 22, 2005 22.23 22.27 22.08 22.21 7,015,797 -0.05(-0.24%)
Nov 21, 2005 22.23 22.33 22.10 22.26 7,131,205 -0.01(-0.06%)
Nov 18, 2005 22.59 22.59 22.18 22.28 10,421,137 -0.07(-0.30%)
Nov 17, 2005 22.27 22.46 22.14 22.35 8,621,700 +0.26(+1.19%)
Nov 16, 2005 22.43 22.62 22.04 22.08 10,037,782 -0.34(-1.53%)
Nov 15, 2005 22.87 22.92 22.33 22.43 12,626,653 -0.42(-1.83%)
Nov 14, 2005 22.76 23.06 22.72 22.84 10,693,837 +0.09(+0.38%)
Nov 11, 2005 22.45 22.82 22.24 22.76 9,889,698 +0.38(+1.72%)
Nov 10, 2005 22.18 22.41 22.02 22.37 10,169,973 -0.07(-0.30%)
Nov 09, 2005 22.90 23.01 22.41 22.44 10,230,573 -0.45(-1.97%)
Nov 08, 2005 22.69 22.92 22.44 22.89 14,188,888 +0.20(+0.89%)
Nov 07, 2005 22.51 22.76 22.28 22.69 18,256,520 +0.18(+0.81%)
Nov 04, 2005 22.41 22.54 22.24 22.51 9,090,608 +0.13(+0.60%)
Nov 03, 2005 21.85 22.43 21.78 22.37 15,042,339 +0.65(+3.01%)
Nov 02, 2005 21.68 21.85 21.50 21.72 11,306,670 +0.33(+1.54%)
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.