Skip to main content

McDonald's Corp (NY: MCD )

282.39 +0.38 (+0.13%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.76 23.30 22.60 22.62 11,742,308 +0.03(+0.12%)
Jun 29, 2006 21.81 22.68 21.81 22.59 13,513,375 +1.07(+4.97%)
Jun 28, 2006 21.88 21.94 21.48 21.52 12,728,693 -0.36(-1.66%)
Jun 27, 2006 21.88 22.08 21.87 21.89 6,823,154 -0.10(-0.46%)
Jun 26, 2006 21.95 22.08 21.83 21.99 5,653,186 +0.04(+0.18%)
Jun 23, 2006 21.91 22.22 21.88 21.95 5,598,676 +0.03(+0.15%)
Jun 22, 2006 22.35 22.49 21.87 21.91 7,782,507 -0.57(-2.55%)
Jun 21, 2006 22.12 22.58 22.12 22.49 10,264,883 +0.30(+1.33%)
Jun 20, 2006 22.22 22.29 22.02 22.19 7,579,913 +0.07(+0.34%)
Jun 19, 2006 22.29 22.39 22.06 22.12 6,133,383 -0.20(-0.87%)
Jun 16, 2006 22.43 22.45 22.18 22.31 8,978,468 -0.14(-0.63%)
Jun 15, 2006 22.16 22.57 21.98 22.45 9,855,684 +0.34(+1.52%)
Jun 14, 2006 21.54 22.19 21.52 22.12 11,668,934 +0.61(+2.85%)
Jun 13, 2006 22.22 22.53 21.36 21.50 11,374,251 -0.67(-3.01%)
Jun 12, 2006 22.55 22.64 22.10 22.17 7,924,056 -0.30(-1.35%)
Jun 09, 2006 22.66 22.81 22.47 22.47 6,136,650 -0.21(-0.92%)
Jun 08, 2006 22.60 22.72 22.20 22.68 12,580,906 +0.25(+1.11%)
Jun 07, 2006 22.55 22.74 22.42 22.43 7,531,344 +0.01(+0.03%)
Jun 06, 2006 22.39 22.59 22.09 22.43 8,585,459 +0.11(+0.48%)
Jun 05, 2006 22.56 22.59 22.27 22.32 6,516,441 -0.24(-1.07%)
Jun 02, 2006 22.59 22.74 22.39 22.56 6,570,060 -0.11(-0.50%)
Jun 01, 2006 22.20 22.72 22.19 22.68 10,019,512 +0.34(+1.54%)
May 31, 2006 22.07 22.41 22.03 22.33 9,039,068 +0.30(+1.37%)
May 30, 2006 22.08 22.27 21.96 22.03 6,687,844 -0.13(-0.61%)
May 26, 2006 22.45 22.45 22.14 22.16 9,162,051 -0.23(-1.02%)
May 25, 2006 22.31 22.41 22.14 22.39 10,587,193 +0.21(+0.94%)
May 24, 2006 22.64 22.68 22.08 22.18 14,440,200 -0.39(-1.73%)
May 23, 2006 22.91 22.98 22.57 22.57 7,752,950 -0.34(-1.47%)
May 22, 2006 22.94 22.99 22.56 22.91 10,973,221 -0.08(-0.35%)
May 19, 2006 23.33 23.38 22.87 22.99 9,287,261 -0.20(-0.84%)
May 18, 2006 23.45 23.54 23.17 23.19 7,983,171 -0.08(-0.35%)
May 17, 2006 23.25 23.40 23.18 23.27 9,761,962 -0.09(-0.40%)
May 16, 2006 23.60 23.65 23.34 23.36 4,932,224 -0.18(-0.77%)
May 15, 2006 23.48 23.56 23.30 23.54 6,039,215 +0.06(+0.26%)
May 12, 2006 23.81 23.91 23.48 23.48 8,016,293 -0.32(-1.33%)
May 11, 2006 24.20 24.21 23.71 23.80 7,318,946 -0.41(-1.70%)
May 10, 2006 24.08 24.23 24.03 24.21 7,149,623 +0.09(+0.36%)
May 09, 2006 24.04 24.19 23.95 24.12 8,812,412 +0.30(+1.24%)
May 08, 2006 23.71 23.83 23.70 23.83 5,998,815 +0.12(+0.51%)
May 05, 2006 23.48 23.73 23.46 23.71 9,518,373 +0.24(+1.03%)
May 04, 2006 23.46 23.62 23.43 23.46 6,900,984 -0.01(-0.03%)
May 03, 2006 23.21 23.48 23.11 23.47 6,643,136 +0.30(+1.31%)
May 02, 2006 23.16 23.25 23.04 23.17 5,904,647 +0.03(+0.12%)
May 01, 2006 23.32 23.40 23.10 23.14 6,022,431 -0.13(-0.58%)
Apr 28, 2006 23.30 23.38 23.09 23.27 6,879,596 -0.03(-0.14%)
Apr 27, 2006 22.79 23.33 22.79 23.31 7,224,927 +0.34(+1.50%)
Apr 26, 2006 22.82 22.98 22.70 22.97 6,265,426 +0.18(+0.77%)
Apr 25, 2006 22.93 23.01 22.76 22.79 10,566,250 -0.28(-1.20%)
Apr 24, 2006 23.13 23.19 22.94 23.07 8,447,178 -0.23(-0.98%)
Apr 21, 2006 23.48 23.56 23.13 23.30 9,387,816 -0.32(-1.37%)
Apr 20, 2006 23.26 23.64 23.26 23.62 7,435,542 +0.36(+1.53%)
Apr 19, 2006 23.11 23.46 23.11 23.26 5,062,781 +0.05(+0.20%)
Apr 18, 2006 23.11 23.35 22.97 23.21 8,081,646 +0.11(+0.47%)
Apr 17, 2006 23.42 23.45 22.92 23.11 9,359,892 -0.36(-1.52%)
Apr 13, 2006 23.69 23.89 23.36 23.46 15,909,604 -0.23(-0.97%)
Apr 12, 2006 23.81 23.84 23.54 23.69 9,378,459 -0.24(-1.01%)
Apr 11, 2006 23.83 23.95 23.69 23.93 8,207,599 +0.13(+0.57%)
Apr 10, 2006 23.56 23.87 23.53 23.80 9,074,864 +0.32(+1.35%)
Apr 07, 2006 23.32 23.56 23.21 23.48 7,005,846 +0.19(+0.81%)
Apr 06, 2006 23.21 23.50 23.21 23.30 5,991,388 -0.14(-0.60%)
Apr 05, 2006 23.26 23.49 23.18 23.44 8,417,917 +0.10(+0.43%)
Apr 04, 2006 23.38 23.50 23.27 23.34 6,361,524 -0.05(-0.20%)
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.