Skip to main content

McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 22.20 22.39 22.12 22.27 7,044,464 +0.07(+0.30%)
Feb 25, 2005 21.85 22.20 21.76 22.20 4,943,066 +0.22(+1.01%)
Feb 24, 2005 21.84 22.02 21.71 21.98 4,150,512 +0.14(+0.65%)
Feb 23, 2005 21.58 21.87 21.56 21.84 6,399,399 +0.33(+1.53%)
Feb 22, 2005 21.75 21.85 21.51 21.51 5,462,029 -0.26(-1.18%)
Feb 18, 2005 21.65 21.88 21.59 21.77 5,688,685 +0.03(+0.12%)
Feb 17, 2005 21.87 21.88 21.69 21.74 5,153,236 -0.21(-0.95%)
Feb 16, 2005 22.15 22.20 21.83 21.95 7,049,662 -0.38(-1.69%)
Feb 15, 2005 21.95 22.34 21.95 22.33 8,889,647 +0.37(+1.69%)
Feb 14, 2005 21.71 22.02 21.69 21.96 5,187,843 +0.24(+1.12%)
Feb 11, 2005 21.48 21.87 21.40 21.71 7,933,265 +0.10(+0.47%)
Feb 10, 2005 21.61 21.69 21.45 21.61 5,324,342 +0.09(+0.41%)
Feb 09, 2005 21.81 21.87 21.52 21.52 6,706,707 -0.30(-1.39%)
Feb 08, 2005 22.03 22.12 21.80 21.83 7,692,795 -0.24(-1.10%)
Feb 07, 2005 21.80 22.12 21.80 22.07 8,193,043 +0.14(+0.64%)
Feb 04, 2005 21.42 21.95 21.41 21.93 7,630,413 +0.34(+1.59%)
Feb 03, 2005 21.28 21.61 21.14 21.58 5,486,982 +0.20(+0.91%)
Feb 02, 2005 21.46 21.56 21.25 21.39 9,769,834 -0.14(-0.66%)
Feb 01, 2005 21.58 21.67 21.48 21.53 8,836,177 -0.28(-1.27%)
Jan 31, 2005 21.61 21.88 21.61 21.81 8,636,999 +0.26(+1.22%)
Jan 28, 2005 21.44 21.71 21.01 21.54 11,641,308 -0.08(-0.37%)
Jan 27, 2005 21.54 21.81 21.50 21.63 8,965,249 +0.09(+0.41%)
Jan 26, 2005 21.50 21.71 21.46 21.54 6,943,760 +0.03(+0.16%)
Jan 25, 2005 21.54 21.61 21.48 21.50 7,362,911 +0.13(+0.63%)
Jan 24, 2005 21.26 21.47 21.16 21.37 8,023,422 +0.33(+1.57%)
Jan 21, 2005 21.17 21.28 20.96 21.04 6,068,178 -0.13(-0.64%)
Jan 20, 2005 21.25 21.39 20.96 21.17 6,012,331 -0.11(-0.54%)
Jan 19, 2005 21.34 21.54 21.25 21.29 6,601,103 +0.01(+0.06%)
Jan 18, 2005 21.01 21.34 20.93 21.28 5,410,786 +0.20(+0.93%)
Jan 14, 2005 20.76 21.11 20.74 21.08 5,821,916 +0.28(+1.36%)
Jan 13, 2005 21.03 21.08 20.76 20.80 5,542,829 -0.30(-1.44%)
Jan 12, 2005 21.02 21.11 20.84 21.10 6,229,778 +0.16(+0.77%)
Jan 11, 2005 21.16 21.32 20.90 20.94 7,493,766 -0.38(-1.80%)
Jan 10, 2005 21.32 21.45 21.22 21.32 5,131,847 -0.13(-0.63%)
Jan 07, 2005 21.56 21.67 21.36 21.46 5,795,923 -0.14(-0.65%)
Jan 06, 2005 21.44 21.69 21.41 21.60 5,452,523 +0.17(+0.79%)
Jan 05, 2005 21.60 21.73 21.43 21.43 5,953,216 -0.17(-0.78%)
Jan 04, 2005 21.37 21.75 21.37 21.60 8,072,734 +0.18(+0.82%)
Jan 03, 2005 21.28 21.70 21.23 21.42 7,287,309 -0.16(-0.75%)
Dec 31, 2004 21.81 21.85 21.58 21.58 4,356,820 -0.22(-0.99%)
Dec 30, 2004 21.88 22.01 21.77 21.80 4,200,418 -0.10(-0.46%)
Dec 29, 2004 21.86 21.94 21.69 21.90 4,644,819 +0.05(+0.22%)
Dec 28, 2004 21.73 21.89 21.69 21.85 4,877,268 +0.21(+0.96%)
Dec 27, 2004 21.81 21.89 21.63 21.65 3,591,001 -0.12(-0.56%)
Dec 23, 2004 21.91 22.04 21.63 21.77 4,194,477 -0.13(-0.58%)
Dec 22, 2004 22.00 22.19 21.75 21.89 6,513,322 -0.05(-0.21%)
Dec 21, 2004 21.93 22.04 21.81 21.94 6,290,230 +0.13(+0.62%)
Dec 20, 2004 21.91 22.08 21.67 21.81 6,661,109 -0.10(-0.46%)
Dec 17, 2004 22.00 22.18 21.84 21.91 10,555,556 -0.08(-0.37%)
Dec 16, 2004 21.84 22.05 21.75 21.99 8,419,551 +0.15(+0.68%)
Dec 15, 2004 21.44 21.88 21.44 21.84 9,067,140 +0.36(+1.66%)
Dec 14, 2004 21.53 21.56 21.42 21.48 7,758,891 -0.05(-0.22%)
Dec 13, 2004 21.44 21.53 21.36 21.53 6,032,977 +0.22(+1.04%)
Dec 10, 2004 21.46 21.46 21.14 21.31 5,972,674 -0.09(-0.41%)
Dec 09, 2004 21.01 21.44 20.97 21.40 11,468,865 +0.19(+0.89%)
Dec 08, 2004 21.02 21.38 21.01 21.21 7,997,727 +0.19(+0.90%)
Dec 07, 2004 20.93 21.12 20.81 21.02 7,597,588 +0.09(+0.45%)
Dec 06, 2004 21.01 21.01 20.84 20.93 4,712,697 -0.13(-0.64%)
Dec 03, 2004 21.15 21.15 20.95 21.06 4,877,268 -0.09(-0.45%)
Dec 02, 2004 21.09 21.26 20.97 21.15 6,122,837 +0.14(+0.67%)
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.