Skip to main content

McDonald's Corp (NY: MCD )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 8,675,773 -0.22(-0.96%)
Feb 27, 2006 22.47 22.62 22.35 22.44 6,695,459 -0.06(-0.25%)
Feb 24, 2006 22.59 22.61 22.40 22.50 7,544,861 -0.16(-0.70%)
Feb 23, 2006 22.76 22.91 22.60 22.66 5,893,814 -0.23(-1.00%)
Feb 22, 2006 22.76 22.97 22.74 22.88 6,791,757 +0.18(+0.81%)
Feb 21, 2006 22.84 22.92 22.50 22.70 8,247,852 -0.25(-1.11%)
Feb 17, 2006 23.15 23.20 22.92 22.95 7,544,075 -0.20(-0.85%)
Feb 16, 2006 22.91 23.16 22.83 23.15 6,226,379 +0.23(+1.00%)
Feb 15, 2006 23.08 23.09 22.76 22.92 12,048,088 -0.23(-0.99%)
Feb 14, 2006 23.15 23.27 22.96 23.15 8,470,924 +0.01(+0.03%)
Feb 13, 2006 23.18 23.29 23.02 23.15 5,374,307 +0.02(+0.08%)
Feb 10, 2006 23.09 23.21 22.99 23.13 9,019,021 +0.02(+0.08%)
Feb 09, 2006 23.11 23.23 23.06 23.11 7,681,217 -0.04(-0.17%)
Feb 08, 2006 23.30 23.39 23.08 23.15 10,123,542 +0.11(+0.47%)
Feb 07, 2006 23.11 23.24 22.95 23.04 7,649,327 +0.04(+0.17%)
Feb 06, 2006 22.92 23.20 22.85 23.00 11,253,355 +0.10(+0.44%)
Feb 03, 2006 22.57 22.97 22.56 22.90 10,765,424 +0.33(+1.47%)
Feb 02, 2006 22.49 22.80 22.39 22.57 8,497,944 -0.14(-0.62%)
Feb 01, 2006 22.29 22.73 22.27 22.71 11,286,972 +0.42(+1.89%)
Jan 31, 2006 22.31 22.44 22.22 22.29 10,977,971 -0.01(-0.03%)
Jan 30, 2006 22.22 22.32 22.17 22.29 12,574,035 -0.02(-0.09%)
Jan 27, 2006 22.24 22.43 22.23 22.31 11,554,816 +0.07(+0.31%)
Jan 26, 2006 22.60 22.73 22.12 22.24 19,413,548 -0.14(-0.63%)
Jan 25, 2006 22.92 23.01 21.99 22.38 33,015,442 -0.44(-1.92%)
Jan 24, 2006 22.88 23.11 22.71 22.82 15,215,396 +0.09(+0.39%)
Jan 23, 2006 22.83 22.97 22.45 22.73 10,909,321 -0.10(-0.42%)
Jan 20, 2006 22.41 22.86 22.34 22.83 17,967,194 +0.42(+1.87%)
Jan 19, 2006 22.27 22.52 22.28 22.41 14,153,762 +0.13(+0.60%)
Jan 18, 2006 22.01 22.56 21.91 22.27 16,577,235 +0.25(+1.16%)
Jan 17, 2006 22.10 22.38 21.97 22.02 8,638,699 +0.08(+0.35%)
Jan 13, 2006 22.06 22.11 21.87 21.94 7,552,558 -0.20(-0.92%)
Jan 12, 2006 22.44 22.48 22.11 22.15 18,212,730 -0.35(-1.56%)
Jan 11, 2006 22.17 22.51 22.15 22.50 12,895,761 +0.38(+1.73%)
Jan 10, 2006 22.03 22.18 21.99 22.11 11,030,754 +0.02(+0.09%)
Jan 09, 2006 21.64 22.11 21.64 22.10 7,320,375 +0.41(+1.91%)
Jan 06, 2006 21.79 21.83 21.52 21.68 9,232,511 +0.13(+0.59%)
Jan 05, 2006 21.53 21.77 21.47 21.55 9,810,770 +0.03(+0.12%)
Jan 04, 2006 21.28 21.55 21.27 21.53 9,410,183 +0.19(+0.90%)
Jan 03, 2006 21.48 21.83 21.13 21.34 14,531,256 -0.13(-0.59%)
Dec 30, 2005 21.71 21.83 21.38 21.46 6,628,694 -0.27(-1.23%)
Dec 29, 2005 21.68 21.83 21.65 21.73 3,975,394 -0.03(-0.15%)
Dec 28, 2005 21.71 21.89 21.66 21.76 3,685,715 +0.06(+0.26%)
Dec 27, 2005 22.01 22.10 21.65 21.71 4,775,469 -0.29(-1.30%)
Dec 23, 2005 22.09 22.09 21.85 21.99 3,032,365 -0.02(-0.09%)
Dec 22, 2005 21.96 22.08 21.71 22.01 5,225,854 +0.09(+0.41%)
Dec 21, 2005 21.77 22.12 21.77 21.92 6,332,417 +0.18(+0.85%)
Dec 20, 2005 21.64 21.87 21.52 21.74 6,554,704 +0.03(+0.15%)
Dec 19, 2005 22.12 22.24 21.69 21.71 5,972,360 -0.41(-1.87%)
Dec 16, 2005 22.27 22.36 22.08 22.12 12,498,945 -0.15(-0.66%)
Dec 15, 2005 22.60 22.72 22.18 22.27 8,828,468 -0.33(-1.46%)
Dec 14, 2005 22.39 22.69 22.35 22.60 7,839,096 +0.15(+0.65%)
Dec 13, 2005 21.87 22.62 21.87 22.45 9,312,471 +0.51(+2.32%)
Dec 12, 2005 22.18 22.18 21.86 21.94 6,225,437 -0.24(-1.06%)
Dec 09, 2005 22.34 22.42 21.71 22.18 7,252,982 +0.01(+0.06%)
Dec 08, 2005 22.36 22.51 22.09 22.17 8,599,583 -0.28(-1.25%)
Dec 07, 2005 22.28 22.45 22.16 22.45 9,772,125 +0.06(+0.28%)
Dec 06, 2005 22.17 22.45 22.14 22.38 12,811,717 +0.38(+1.71%)
Dec 05, 2005 22.11 22.22 21.90 22.01 10,931,628 -0.22(-0.97%)
Dec 02, 2005 22.49 22.44 22.12 22.22 12,861,044 -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.