Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

242.96 USD +4.29 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.56 32.75 32.03 32.45 6,575,400 +0.05(+0.15%)
Aug 30, 2005 33.10 33.10 32.21 32.40 8,593,000 -0.77(-2.32%)
Aug 29, 2005 33.48 33.45 32.77 33.17 6,746,200 -0.31(-0.93%)
Aug 26, 2005 33.48 33.60 32.98 33.48 7,845,000 +0.18(+0.54%)
Aug 25, 2005 32.90 33.49 32.90 33.30 9,425,800 +0.32(+0.97%)
Aug 24, 2005 33.00 33.26 32.76 32.98 7,465,400 -0.06(-0.18%)
Aug 23, 2005 33.19 33.23 32.85 33.04 5,803,400 -0.25(-0.75%)
Aug 22, 2005 33.37 33.45 33.05 33.29 4,519,900 -0.09(-0.27%)
Aug 19, 2005 33.26 33.55 33.22 33.38 5,510,600 -0.01(-0.03%)
Aug 18, 2005 33.60 33.64 33.05 33.39 6,848,900 -0.48(-1.42%)
Aug 17, 2005 33.02 34.18 32.98 33.87 11,185,600 +0.70(+2.11%)
Aug 16, 2005 33.50 33.72 33.04 33.17 7,411,700 -0.43(-1.28%)
Aug 15, 2005 32.63 33.64 32.62 33.60 6,665,400 +0.35(+1.05%)
Aug 12, 2005 33.74 33.96 33.07 33.25 12,759,600 -1.44(-4.15%)
Aug 11, 2005 32.95 34.70 32.85 34.69 17,421,100 +1.99(+6.09%)
Aug 10, 2005 32.46 32.97 32.25 32.70 8,547,300 +0.26(+0.80%)
Aug 09, 2005 32.29 32.45 32.04 32.44 5,902,700 +0.30(+0.93%)
Aug 08, 2005 31.76 32.38 31.75 32.14 10,226,400 +0.84(+2.68%)
Aug 05, 2005 31.10 31.50 31.10 31.30 5,058,400 +0.10(+0.32%)
Aug 04, 2005 31.55 31.65 31.09 31.20 4,514,900 -0.42(-1.33%)
Aug 03, 2005 31.31 31.74 31.20 31.62 6,199,800 +0.14(+0.44%)
Aug 02, 2005 31.32 31.58 31.22 31.48 5,378,200 +0.30(+0.96%)
Aug 01, 2005 30.25 31.33 30.25 31.18 5,361,800 +0.01(+0.03%)
Jul 29, 2005 30.50 31.18 30.50 31.17 7,402,200 +0.89(+2.94%)
Jul 28, 2005 30.10 30.44 30.10 30.28 4,683,900 +0.20(+0.66%)
Jul 27, 2005 30.35 30.43 29.97 30.08 6,752,900 -0.28(-0.92%)
Jul 26, 2005 30.63 30.77 30.30 30.36 5,244,400 -0.26(-0.85%)
Jul 25, 2005 30.64 30.80 30.49 30.62 4,333,900 -0.32(-1.03%)
Jul 22, 2005 30.55 30.97 30.51 30.94 5,200,800 +0.16(+0.52%)
Jul 21, 2005 30.50 31.25 30.27 30.78 5,540,800 -0.12(-0.39%)
Jul 20, 2005 30.68 30.99 30.59 30.90 4,812,400 +0.05(+0.16%)
Jul 19, 2005 30.89 30.96 30.74 30.85 4,759,700 -0.05(-0.16%)
Jul 18, 2005 30.82 30.97 30.59 30.90 5,228,200 -0.09(-0.29%)
Jul 15, 2005 29.92 31.07 29.60 30.99 14,489,100 +1.39(+4.70%)
Jul 14, 2005 29.61 29.94 29.54 29.60 9,087,000 +0.01(+0.03%)
Jul 13, 2005 29.17 29.62 29.16 29.59 6,471,900 +0.43(+1.47%)
Jul 12, 2005 29.22 29.25 29.00 29.16 5,273,900 +0.19(+0.66%)
Jul 11, 2005 28.88 29.06 28.75 28.97 5,937,800 +0.32(+1.12%)
Jul 08, 2005 28.00 28.87 27.78 28.65 9,319,300 +0.65(+2.32%)
Jul 07, 2005 27.54 28.06 27.36 28.00 6,231,000 +0.30(+1.08%)
Jul 06, 2005 27.97 27.99 27.61 27.70 4,709,800 -0.27(-0.97%)
Jul 05, 2005 27.82 28.09 27.71 27.97 4,017,600 +0.03(+0.11%)
Jul 01, 2005 27.81 28.13 27.72 27.94 4,487,000 +0.19(+0.68%)
Jun 30, 2005 28.05 28.20 27.74 27.75 8,062,100 -0.16(-0.57%)
Jun 29, 2005 28.30 28.44 27.88 27.91 6,386,800 -0.33(-1.17%)
Jun 28, 2005 28.16 28.48 28.12 28.24 5,123,800 +0.08(+0.28%)
Jun 27, 2005 28.20 28.46 28.13 28.16 3,512,800 -0.12(-0.42%)
Jun 24, 2005 28.57 28.68 28.22 28.28 7,044,000 -0.29(-1.02%)
Jun 23, 2005 28.95 29.10 28.56 28.57 6,860,300 -0.45(-1.55%)
Jun 22, 2005 29.26 29.29 28.96 29.02 4,283,800 -0.02(-0.07%)
Jun 21, 2005 28.96 29.18 28.84 29.04 5,860,600 -0.02(-0.07%)
Jun 20, 2005 28.85 29.16 28.80 29.06 3,777,600 +0.06(+0.21%)
Jun 17, 2005 29.40 29.40 28.98 29.00 7,370,600 -0.13(-0.45%)
Jun 16, 2005 29.01 29.19 28.93 29.13 4,905,600 +0.18(+0.62%)
Jun 15, 2005 29.30 29.38 28.80 28.95 6,803,600 -0.35(-1.19%)
Jun 14, 2005 29.15 29.56 29.15 29.30 4,898,000 +0.19(+0.65%)
Jun 13, 2005 29.09 29.45 28.91 29.11 8,162,400 -0.42(-1.42%)
Jun 10, 2005 29.10 29.54 28.98 29.53 7,988,200 +0.55(+1.90%)
Jun 09, 2005 29.23 29.27 28.75 28.98 8,293,800 -0.25(-0.86%)
Jun 08, 2005 29.57 29.66 29.18 29.23 11,257,000 -0.34(-1.15%)
Jun 07, 2005 30.35 30.49 29.32 29.57 11,748,800 -0.84(-2.76%)
Jun 06, 2005 30.41 30.45 30.20 30.41 4,064,100 -0.10(-0.33%)
Jun 03, 2005 31.04 31.08 30.47 30.51 3,814,500 -0.61(-1.96%)
Jun 02, 2005 30.89 31.21 30.80 31.12 3,165,300 +0.10(+0.32%)
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