Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

232.90 USD +3.28 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 32.29 32.78 31.55 31.60 18,304,700 -0.69(-2.14%)
Oct 28, 2005 31.84 32.29 31.55 32.29 6,685,200 +0.74(+2.35%)
Oct 27, 2005 32.30 32.38 31.48 31.55 6,120,900 -0.76(-2.35%)
Oct 26, 2005 33.00 33.04 32.31 32.31 4,661,000 -0.69(-2.09%)
Oct 25, 2005 33.05 33.41 32.65 33.00 6,204,700 -0.12(-0.36%)
Oct 24, 2005 32.65 33.14 32.37 33.12 6,909,200 +0.64(+1.97%)
Oct 21, 2005 32.80 32.89 31.82 32.48 11,964,400 +0.08(+0.25%)
Oct 20, 2005 33.45 33.46 32.01 32.40 10,984,400 -1.29(-3.83%)
Oct 19, 2005 32.70 34.02 32.46 33.69 8,869,200 +1.22(+3.76%)
Oct 18, 2005 32.80 32.87 32.30 32.47 4,710,200 -0.23(-0.70%)
Oct 17, 2005 32.32 32.71 32.32 32.70 4,939,800 +0.38(+1.18%)
Oct 14, 2005 32.15 32.36 32.01 32.32 6,701,900 +0.27(+0.84%)
Oct 13, 2005 32.37 32.71 31.77 32.05 10,285,200 +0.38(+1.20%)
Oct 12, 2005 32.25 32.50 31.62 31.67 6,900,700 -0.67(-2.07%)
Oct 11, 2005 33.05 33.39 32.32 32.34 7,484,900 +0.00(+0.00%)
Oct 10, 2005 32.47 32.47 32.18 32.34 5,460,200 +0.12(+0.37%)
Oct 07, 2005 32.76 32.77 32.09 32.22 5,966,800 -0.51(-1.56%)
Oct 06, 2005 32.75 33.18 32.51 32.73 7,984,100 -0.12(-0.37%)
Oct 05, 2005 32.75 33.14 32.62 32.85 6,404,900 -0.03(-0.09%)
Oct 04, 2005 33.45 33.55 32.88 32.88 7,748,800 -0.99(-2.92%)
Oct 03, 2005 33.40 33.99 33.40 33.87 5,742,600 +0.38(+1.13%)
Sep 30, 2005 33.49 33.65 33.12 33.49 7,138,400 +0.01(+0.03%)
Sep 29, 2005 33.06 33.57 33.00 33.48 5,636,000 +0.38(+1.15%)
Sep 28, 2005 33.45 33.95 33.10 33.10 6,425,800 +0.09(+0.27%)
Sep 27, 2005 33.20 33.30 32.98 33.01 9,917,700 -0.25(-0.75%)
Sep 26, 2005 32.95 33.76 32.95 33.26 8,828,300 +0.62(+1.90%)
Sep 23, 2005 32.64 33.59 32.55 32.64 8,232,500 -0.45(-1.36%)
Sep 22, 2005 33.09 33.15 31.33 33.09 12,830,500 +1.67(+5.32%)
Sep 21, 2005 32.49 32.62 31.31 31.42 13,571,800 -1.20(-3.68%)
Sep 20, 2005 32.62 33.86 32.50 32.62 7,785,600 -0.88(-2.63%)
Sep 19, 2005 33.50 34.03 33.47 33.50 7,624,400 -0.74(-2.16%)
Sep 16, 2005 33.73 35.03 33.55 34.24 25,124,600 +0.79(+2.36%)
Sep 15, 2005 32.55 33.50 32.52 33.45 7,766,800 +1.09(+3.37%)
Sep 14, 2005 33.30 33.31 32.31 32.36 7,436,000 -0.76(-2.29%)
Sep 13, 2005 33.75 33.88 33.12 33.12 6,922,500 -0.68(-2.01%)
Sep 12, 2005 33.91 34.17 33.71 33.80 6,572,300 -0.34(-1.00%)
Sep 09, 2005 33.38 34.42 33.29 34.14 12,632,700 +0.77(+2.31%)
Sep 08, 2005 33.47 33.66 33.18 33.37 6,214,500 -0.33(-0.98%)
Sep 07, 2005 33.05 33.87 33.01 33.70 12,166,600 +1.04(+3.18%)
Sep 06, 2005 32.53 32.92 32.39 32.66 6,878,500 +0.76(+2.38%)
Sep 02, 2005 31.82 32.01 31.72 31.90 5,642,000 +0.35(+1.11%)
Sep 01, 2005 32.30 32.37 31.53 31.55 8,558,500 -0.90(-2.77%)
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%)
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