Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

246.86 USD +2.08 (+0.85%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 32.40 32.45 32.05 32.06 2,933,300 -0.32(-0.99%)
Dec 30, 2004 32.50 32.69 32.34 32.38 2,828,000 -0.15(-0.46%)
Dec 29, 2004 32.47 32.59 32.22 32.53 3,127,200 +0.07(+0.22%)
Dec 28, 2004 32.28 32.51 32.22 32.46 3,283,700 +0.31(+0.96%)
Dec 27, 2004 32.40 32.52 32.12 32.15 2,417,700 -0.18(-0.56%)
Dec 23, 2004 32.55 32.74 32.12 32.33 2,824,000 -0.19(-0.58%)
Dec 22, 2004 32.67 32.96 32.30 32.52 4,385,200 -0.07(-0.21%)
Dec 21, 2004 32.57 32.74 32.40 32.59 4,235,000 +0.20(+0.62%)
Dec 20, 2004 32.55 32.79 32.19 32.39 4,484,700 -0.15(-0.46%)
Dec 17, 2004 32.67 32.94 32.44 32.54 7,106,700 -0.12(-0.37%)
Dec 16, 2004 32.44 32.75 32.31 32.66 5,668,600 +0.22(+0.68%)
Dec 15, 2004 31.85 32.50 31.84 32.44 6,104,600 +0.53(+1.66%)
Dec 14, 2004 31.98 32.03 31.82 31.91 5,223,800 -0.07(-0.22%)
Dec 13, 2004 31.84 31.98 31.73 31.98 4,061,800 +0.33(+1.04%)
Dec 10, 2004 31.88 31.88 31.40 31.65 4,021,200 -0.13(-0.41%)
Dec 09, 2004 31.20 31.85 31.14 31.78 7,721,600 +0.28(+0.89%)
Dec 08, 2004 31.22 31.75 31.21 31.50 5,384,600 +0.28(+0.90%)
Dec 07, 2004 31.08 31.37 30.91 31.22 5,115,200 +0.14(+0.45%)
Dec 06, 2004 31.21 31.21 30.96 31.08 3,172,900 -0.20(-0.64%)
Dec 03, 2004 31.42 31.42 31.12 31.28 3,283,700 -0.14(-0.45%)
Dec 02, 2004 31.32 31.58 31.14 31.42 4,122,300 +0.21(+0.67%)
Dec 01, 2004 30.90 31.36 30.86 31.21 6,529,500 +0.47(+1.53%)
Nov 30, 2004 30.60 30.84 30.50 30.74 5,981,400 -0.01(-0.03%)
Nov 29, 2004 30.71 30.85 30.01 30.75 5,229,600 +0.18(+0.59%)
Nov 26, 2004 30.33 30.73 30.31 30.57 1,337,000 +0.17(+0.56%)
Nov 24, 2004 30.20 30.83 30.20 30.40 4,087,500 +0.30(+1.00%)
Nov 23, 2004 29.27 30.12 29.26 30.10 5,600,000 +0.72(+2.45%)
Nov 22, 2004 29.44 29.57 29.02 29.38 4,913,500 +0.08(+0.27%)
Nov 19, 2004 29.65 29.75 29.00 29.30 7,922,100 -0.65(-2.17%)
Nov 18, 2004 30.25 30.57 29.65 29.95 9,666,800 -0.45(-1.48%)
Nov 17, 2004 30.32 30.53 30.11 30.40 4,070,800 +0.29(+0.96%)
Nov 16, 2004 30.47 30.47 30.11 30.11 2,481,300 -0.31(-1.02%)
Nov 15, 2004 30.33 30.54 30.24 30.42 3,491,700 -0.08(-0.26%)
Nov 12, 2004 30.38 30.50 30.10 30.50 3,482,400 +0.22(+0.73%)
Nov 11, 2004 30.10 30.42 29.93 30.28 3,516,400 +0.26(+0.87%)
Nov 10, 2004 29.96 30.27 29.81 30.02 5,405,800 -0.16(-0.53%)
Nov 09, 2004 30.08 30.29 29.93 30.18 4,039,100 -0.02(-0.07%)
Nov 08, 2004 30.40 31.00 30.04 30.20 8,455,300 +0.14(+0.47%)
Nov 05, 2004 29.74 30.25 29.65 30.06 7,508,300 +0.43(+1.45%)
Nov 04, 2004 29.32 29.69 29.30 29.63 7,919,700 +0.32(+1.09%)
Nov 03, 2004 29.17 29.44 28.77 29.31 5,922,500 +0.12(+0.41%)
Nov 02, 2004 29.50 29.73 29.05 29.19 4,254,600 -0.39(-1.32%)
Nov 01, 2004 29.05 29.60 29.00 29.58 4,408,100 +0.43(+1.48%)
Oct 29, 2004 28.83 29.15 28.68 29.15 4,149,800 +0.12(+0.41%)
Oct 28, 2004 28.96 29.10 28.86 29.03 3,659,700 -0.16(-0.55%)
Oct 27, 2004 28.67 29.20 28.61 29.19 3,697,500 +0.32(+1.11%)
Oct 26, 2004 28.40 28.88 28.20 28.87 3,774,300 +0.49(+1.73%)
Oct 25, 2004 28.34 28.55 28.10 28.38 3,644,100 -0.14(-0.49%)
Oct 22, 2004 28.47 28.75 28.42 28.52 4,013,100 +0.00(+0.00%)
Oct 21, 2004 28.80 28.99 28.27 28.52 4,038,500 -0.28(-0.97%)
Oct 20, 2004 28.74 28.84 28.35 28.80 5,219,000 -0.20(-0.69%)
Oct 19, 2004 29.21 29.49 28.81 29.00 7,012,600 -0.20(-0.68%)
Oct 18, 2004 28.83 29.48 28.80 29.20 5,443,300 +0.21(+0.72%)
Oct 15, 2004 29.24 29.49 28.96 28.99 5,329,600 -0.09(-0.31%)
Oct 14, 2004 28.65 29.19 28.65 29.08 6,351,500 +0.22(+0.76%)
Oct 13, 2004 28.30 28.88 28.05 28.86 12,155,000 +1.31(+4.75%)
Oct 12, 2004 27.48 27.68 27.31 27.55 3,913,700 -0.13(-0.47%)
Oct 11, 2004 27.93 28.03 27.59 27.68 3,028,100 -0.26(-0.93%)
Oct 08, 2004 27.94 28.18 27.90 27.94 3,624,500 +0.01(+0.04%)
Oct 07, 2004 28.16 28.45 27.88 27.93 5,878,800 +0.09(+0.32%)
Oct 06, 2004 27.90 27.91 27.46 27.84 5,981,900 -0.10(-0.36%)
Oct 05, 2004 27.96 27.99 27.77 27.94 2,527,400 -0.06(-0.21%)
Oct 04, 2004 28.14 28.26 27.90 28.00 4,825,200 -0.14(-0.50%)
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.
 
bottom clear