Skip to main content

McDonald's Corp (NY: MCD )

296.83 +2.98 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 21.32 21.42 21.08 21.32 11,213,924 +0.01(+0.03%)
Sep 29, 2005 21.04 21.37 21.01 21.31 8,853,759 +0.24(+1.15%)
Sep 28, 2005 21.29 21.61 21.07 21.07 10,094,480 +0.06(+0.27%)
Sep 27, 2005 21.13 21.20 20.99 21.01 15,580,009 -0.16(-0.75%)
Sep 26, 2005 20.97 21.49 20.97 21.17 13,868,638 +0.39(+1.90%)
Sep 23, 2005 20.78 21.38 20.72 20.78 12,932,678 -0.29(-1.36%)
Sep 22, 2005 21.06 21.10 19.94 21.06 20,155,812 +1.06(+5.32%)
Sep 21, 2005 20.68 20.76 19.93 20.00 21,320,342 -0.76(-3.68%)
Sep 20, 2005 20.76 21.55 20.69 20.76 12,230,630 -0.56(-2.63%)
Sep 19, 2005 21.32 21.66 21.31 21.32 11,977,396 -0.47(-2.16%)
Sep 16, 2005 21.47 22.30 21.36 21.80 39,468,980 +0.50(+2.36%)
Sep 15, 2005 20.72 21.32 20.70 21.29 12,201,096 +0.69(+3.37%)
Sep 14, 2005 21.20 21.20 20.57 20.60 11,681,433 -0.48(-2.29%)
Sep 13, 2005 21.48 21.57 21.08 21.08 10,874,760 -0.43(-2.01%)
Sep 12, 2005 21.59 21.75 21.46 21.52 10,324,621 -0.22(-1.00%)
Sep 09, 2005 21.25 21.91 21.19 21.73 19,845,082 +0.49(+2.31%)
Sep 08, 2005 21.31 21.43 21.12 21.24 9,762,542 -0.21(-0.98%)
Sep 07, 2005 21.04 21.56 21.01 21.45 19,112,872 +0.66(+3.18%)
Sep 06, 2005 20.71 20.96 20.62 20.79 10,805,640 +0.48(+2.38%)
Sep 02, 2005 20.26 20.38 20.19 20.31 8,863,185 +0.22(+1.11%)
Sep 01, 2005 20.56 20.61 20.07 20.08 13,444,801 -0.57(-2.77%)
Aug 31, 2005 20.73 20.85 20.39 20.66 10,329,491 +0.03(+0.15%)
Aug 30, 2005 21.07 21.07 20.50 20.62 13,498,998 -0.49(-2.32%)
Aug 29, 2005 21.31 21.29 20.86 21.11 10,597,806 -0.20(-0.93%)
Aug 26, 2005 21.31 21.39 20.99 21.31 12,323,943 +0.11(+0.54%)
Aug 25, 2005 20.94 21.32 20.94 21.20 14,807,269 +0.20(+0.97%)
Aug 24, 2005 21.01 21.17 20.85 20.99 11,727,618 -0.04(-0.18%)
Aug 23, 2005 21.13 21.15 20.91 21.03 9,116,733 -0.16(-0.75%)
Aug 22, 2005 21.24 21.29 21.04 21.19 7,100,445 -0.06(-0.27%)
Aug 19, 2005 21.17 21.36 21.15 21.25 8,656,765 -0.01(-0.03%)
Aug 18, 2005 21.39 21.41 21.04 21.25 10,759,140 -0.31(-1.42%)
Aug 17, 2005 21.02 21.76 20.99 21.56 17,571,790 +0.45(+2.11%)
Aug 16, 2005 21.32 21.46 21.03 21.11 11,643,259 -0.27(-1.28%)
Aug 15, 2005 20.77 21.41 20.76 21.39 10,470,874 +0.22(+1.05%)
Aug 12, 2005 21.48 21.62 21.05 21.17 20,044,434 -0.92(-4.15%)
Aug 11, 2005 20.97 22.09 20.91 22.08 27,367,322 +1.27(+6.09%)
Aug 10, 2005 20.66 20.99 20.53 20.82 13,427,207 +0.17(+0.80%)
Aug 09, 2005 20.55 20.66 20.40 20.65 9,272,726 +0.19(+0.93%)
Aug 08, 2005 20.22 20.61 20.21 20.46 16,064,955 +0.53(+2.68%)
Aug 05, 2005 19.80 20.05 19.80 19.92 7,946,390 +0.06(+0.32%)
Aug 04, 2005 20.08 20.15 19.79 19.86 7,092,590 -0.27(-1.33%)
Aug 03, 2005 19.93 20.20 19.86 20.13 9,739,450 +0.09(+0.44%)
Aug 02, 2005 19.94 20.10 19.87 20.04 8,448,774 +0.19(+0.96%)
Aug 01, 2005 19.26 19.94 19.26 19.85 8,423,011 +0.01(+0.03%)
Jul 29, 2005 19.42 19.85 19.42 19.84 11,628,335 +0.57(+2.94%)
Jul 28, 2005 19.16 19.38 19.16 19.28 7,358,077 +0.13(+0.66%)
Jul 27, 2005 19.32 19.37 19.08 19.15 10,608,331 -0.18(-0.92%)
Jul 26, 2005 19.50 19.59 19.29 19.33 8,238,583 -0.17(-0.85%)
Jul 25, 2005 19.50 19.61 19.41 19.49 6,808,252 -0.20(-1.03%)
Jul 22, 2005 19.45 19.71 19.42 19.70 8,170,091 +0.10(+0.52%)
Jul 21, 2005 19.42 19.89 19.27 19.59 8,704,207 -0.08(-0.39%)
Jul 20, 2005 19.53 19.73 19.47 19.67 7,559,942 +0.03(+0.16%)
Jul 19, 2005 19.66 19.71 19.57 19.64 7,477,154 -0.03(-0.16%)
Jul 18, 2005 19.62 19.71 19.47 19.67 8,213,134 -0.06(-0.29%)
Jul 15, 2005 19.05 19.78 18.84 19.73 22,761,356 +0.88(+4.70%)
Jul 14, 2005 18.85 19.06 18.80 18.84 14,275,038 +0.01(+0.03%)
Jul 13, 2005 18.57 18.85 18.56 18.84 10,166,900 +0.27(+1.47%)
Jul 12, 2005 18.60 18.62 18.46 18.56 8,284,926 +0.12(+0.66%)
Jul 11, 2005 18.38 18.50 18.30 18.44 9,327,866 +0.20(+1.12%)
Jul 08, 2005 17.82 18.38 17.68 18.24 14,639,965 +0.41(+2.32%)
Jul 07, 2005 17.53 17.86 17.42 17.82 9,788,463 +0.19(+1.08%)
Jul 06, 2005 17.80 17.82 17.58 17.63 7,398,764 -0.17(-0.96%)
Jul 05, 2005 17.71 17.88 17.64 17.80 6,311,367 +0.02(+0.11%)
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.