Skip to main content

McDonald's Corp (NY: MCD )

293.85 +1.82 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 22.44 22.58 22.21 22.22 8,677,142 -0.22(-0.96%)
Feb 27, 2006 22.47 22.61 22.35 22.44 6,696,516 -0.06(-0.25%)
Feb 24, 2006 22.59 22.61 22.40 22.49 7,546,051 -0.16(-0.70%)
Feb 23, 2006 22.75 22.91 22.59 22.65 5,894,744 -0.23(-1.00%)
Feb 22, 2006 22.75 22.96 22.73 22.88 6,792,829 +0.18(+0.81%)
Feb 21, 2006 22.84 22.91 22.50 22.70 8,249,153 -0.25(-1.11%)
Feb 17, 2006 23.15 23.19 22.92 22.95 7,545,266 -0.20(-0.85%)
Feb 16, 2006 22.91 23.16 22.82 23.15 6,227,362 +0.23(+1.00%)
Feb 15, 2006 23.08 23.08 22.75 22.92 12,049,989 -0.23(-0.99%)
Feb 14, 2006 23.14 23.26 22.96 23.15 8,472,261 +0.01(+0.03%)
Feb 13, 2006 23.17 23.29 23.01 23.14 5,375,155 +0.02(+0.08%)
Feb 10, 2006 23.08 23.21 22.98 23.12 9,020,444 +0.02(+0.08%)
Feb 09, 2006 23.11 23.22 23.05 23.10 7,682,429 -0.04(-0.17%)
Feb 08, 2006 23.29 23.39 23.08 23.14 10,125,139 +0.11(+0.47%)
Feb 07, 2006 23.10 23.24 22.95 23.03 7,650,535 +0.04(+0.17%)
Feb 06, 2006 22.91 23.19 22.85 23.00 11,255,130 +0.10(+0.44%)
Feb 03, 2006 22.56 22.96 22.56 22.89 10,767,123 +0.33(+1.47%)
Feb 02, 2006 22.49 22.79 22.38 22.56 8,499,285 -0.14(-0.62%)
Feb 01, 2006 22.28 22.73 22.27 22.70 11,288,753 +0.42(+1.89%)
Jan 31, 2006 22.30 22.44 22.21 22.28 10,979,703 -0.01(-0.03%)
Jan 30, 2006 22.21 22.32 22.17 22.29 12,576,019 -0.02(-0.09%)
Jan 27, 2006 22.24 22.43 22.23 22.31 11,556,639 +0.07(+0.31%)
Jan 26, 2006 22.59 22.72 22.12 22.24 19,416,612 -0.14(-0.63%)
Jan 25, 2006 22.91 23.00 21.99 22.38 33,020,652 -0.44(-1.92%)
Jan 24, 2006 22.87 23.11 22.70 22.82 15,217,797 +0.09(+0.39%)
Jan 23, 2006 22.82 22.97 22.45 22.73 10,911,042 -0.10(-0.42%)
Jan 20, 2006 22.40 22.86 22.33 22.82 17,970,028 +0.42(+1.87%)
Jan 19, 2006 22.27 22.51 22.28 22.40 14,155,995 +0.13(+0.60%)
Jan 18, 2006 22.01 22.56 21.90 22.27 16,579,851 +0.25(+1.16%)
Jan 17, 2006 22.10 22.38 21.97 22.02 8,640,062 +0.08(+0.35%)
Jan 13, 2006 22.05 22.11 21.86 21.94 7,553,750 -0.20(-0.92%)
Jan 12, 2006 22.44 22.48 22.11 22.14 18,215,604 -0.35(-1.56%)
Jan 11, 2006 22.16 22.51 22.15 22.49 12,897,796 +0.38(+1.73%)
Jan 10, 2006 22.03 22.18 21.98 22.11 11,032,494 +0.02(+0.09%)
Jan 09, 2006 21.64 22.11 21.63 22.09 7,321,530 +0.41(+1.91%)
Jan 06, 2006 21.79 21.83 21.52 21.68 9,233,968 +0.13(+0.59%)
Jan 05, 2006 21.53 21.77 21.47 21.55 9,812,318 +0.03(+0.12%)
Jan 04, 2006 21.28 21.54 21.27 21.53 9,411,668 +0.19(+0.90%)
Jan 03, 2006 21.48 21.82 21.13 21.33 14,533,549 -0.13(-0.59%)
Dec 30, 2005 21.70 21.82 21.37 21.46 6,629,740 -0.27(-1.23%)
Dec 29, 2005 21.67 21.82 21.65 21.73 3,976,022 -0.03(-0.15%)
Dec 28, 2005 21.70 21.89 21.66 21.76 3,686,296 +0.06(+0.26%)
Dec 27, 2005 22.00 22.10 21.65 21.70 4,776,222 -0.29(-1.30%)
Dec 23, 2005 22.09 22.09 21.85 21.99 3,032,844 -0.02(-0.09%)
Dec 22, 2005 21.96 22.07 21.71 22.01 5,226,679 +0.09(+0.41%)
Dec 21, 2005 21.77 22.12 21.77 21.92 6,333,416 +0.18(+0.85%)
Dec 20, 2005 21.64 21.86 21.51 21.74 6,555,738 +0.03(+0.15%)
Dec 19, 2005 22.12 22.23 21.68 21.70 5,973,303 -0.41(-1.87%)
Dec 16, 2005 22.26 22.35 22.08 22.12 12,500,917 -0.15(-0.66%)
Dec 15, 2005 22.60 22.72 22.18 22.26 8,829,861 -0.33(-1.46%)
Dec 14, 2005 22.38 22.69 22.35 22.59 7,840,333 +0.15(+0.65%)
Dec 13, 2005 21.86 22.62 21.86 22.45 9,313,940 +0.51(+2.32%)
Dec 12, 2005 22.17 22.17 21.86 21.94 6,226,419 -0.24(-1.06%)
Dec 09, 2005 22.34 22.42 21.70 22.17 7,254,126 +0.01(+0.06%)
Dec 08, 2005 22.35 22.51 22.09 22.16 8,600,940 -0.28(-1.25%)
Dec 07, 2005 22.28 22.45 22.16 22.44 9,773,667 +0.06(+0.28%)
Dec 06, 2005 22.17 22.44 22.14 22.38 12,813,738 +0.38(+1.71%)
Dec 05, 2005 22.11 22.22 21.89 22.00 10,933,353 -0.22(-0.97%)
Dec 02, 2005 22.49 22.44 22.12 22.22 12,863,073 -0.27(-1.19%)
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.