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 (%)
Jun 30, 2005 17.85 17.95 17.66 17.66 12,666,990 -0.10(-0.57%)
Jun 29, 2005 18.01 18.10 17.74 17.76 10,034,797 -0.21(-1.17%)
Jun 28, 2005 17.92 18.13 17.90 17.97 8,050,399 +0.05(+0.28%)
Jun 27, 2005 17.95 18.11 17.90 17.92 5,519,232 -0.08(-0.42%)
Jun 24, 2005 18.18 18.25 17.96 18.00 11,067,375 -0.18(-1.02%)
Jun 23, 2005 18.43 18.52 18.18 18.18 10,778,749 -0.29(-1.55%)
Jun 22, 2005 18.62 18.64 18.43 18.47 6,730,610 -0.01(-0.07%)
Jun 21, 2005 18.43 18.57 18.36 18.48 9,208,043 -0.01(-0.07%)
Jun 20, 2005 18.36 18.56 18.33 18.50 5,935,280 +0.04(+0.21%)
Jun 17, 2005 18.71 18.71 18.44 18.46 11,580,521 -0.08(-0.45%)
Jun 16, 2005 18.46 18.58 18.41 18.54 7,707,568 +0.11(+0.62%)
Jun 15, 2005 18.65 18.70 18.33 18.43 10,689,663 -0.22(-1.19%)
Jun 14, 2005 18.55 18.81 18.55 18.65 7,695,627 +0.12(+0.65%)
Jun 13, 2005 18.51 18.74 18.40 18.53 12,824,580 -0.27(-1.42%)
Jun 10, 2005 18.52 18.80 18.44 18.79 12,550,880 +0.35(+1.90%)
Jun 09, 2005 18.60 18.63 18.30 18.44 13,031,032 -0.16(-0.86%)
Jun 08, 2005 18.82 18.88 18.57 18.60 17,686,746 -0.22(-1.15%)
Jun 07, 2005 19.32 19.41 18.66 18.82 18,459,450 -0.53(-2.76%)
Jun 06, 2005 19.35 19.38 19.22 19.35 6,385,422 -0.06(-0.33%)
Jun 03, 2005 19.76 19.78 19.39 19.42 5,993,256 -0.39(-1.96%)
Jun 02, 2005 19.66 19.86 19.60 19.81 4,973,248 +0.06(+0.32%)
Jun 01, 2005 19.63 19.83 19.53 19.74 6,635,868 +0.05(+0.26%)
May 31, 2005 19.83 19.83 19.69 19.69 8,722,549 -0.20(-1.02%)
May 27, 2005 19.98 19.98 19.84 19.90 4,606,849 -0.14(-0.70%)
May 26, 2005 19.73 20.04 19.70 20.04 7,930,047 +0.38(+1.91%)
May 25, 2005 19.65 19.73 19.58 19.66 5,911,398 +0.01(+0.06%)
May 24, 2005 19.85 19.91 19.51 19.65 8,137,442 -0.29(-1.44%)
May 23, 2005 19.64 20.05 19.64 19.93 7,014,679 +0.24(+1.23%)
May 20, 2005 19.67 19.82 19.56 19.69 6,315,348 -0.02(-0.10%)
May 19, 2005 19.62 19.75 19.51 19.71 7,868,300 +0.25(+1.28%)
May 18, 2005 19.19 19.51 19.14 19.46 8,168,709 +0.39(+2.04%)
May 17, 2005 19.02 19.13 18.87 19.07 5,388,824 +0.06(+0.30%)
May 16, 2005 18.90 19.09 18.84 19.02 6,067,259 +0.15(+0.78%)
May 13, 2005 18.86 18.99 18.78 18.87 7,015,307 -0.08(-0.44%)
May 12, 2005 19.09 19.15 18.95 18.95 7,642,836 -0.04(-0.23%)
May 11, 2005 19.10 19.19 18.90 19.00 9,081,878 -0.16(-0.83%)
May 10, 2005 19.06 19.30 18.97 19.16 7,069,042 -0.01(-0.07%)
May 09, 2005 18.90 19.19 18.84 19.17 9,530,606 +0.47(+2.52%)
May 06, 2005 19.07 19.13 18.69 18.70 9,868,723 -0.36(-1.87%)
May 05, 2005 19.21 19.27 18.94 19.06 7,389,405 -0.12(-0.63%)
May 04, 2005 18.96 19.26 18.92 19.18 7,587,845 +0.21(+1.11%)
May 03, 2005 18.92 19.09 18.84 18.97 10,746,069 +0.15(+0.78%)
May 02, 2005 18.53 18.84 18.53 18.82 7,912,450 +0.17(+0.89%)
Apr 29, 2005 18.85 18.96 18.53 18.65 11,874,331 -0.19(-1.01%)
Apr 28, 2005 19.00 19.19 18.85 18.85 8,356,150 -0.35(-1.82%)
Apr 27, 2005 19.00 19.35 18.96 19.20 7,535,210 +0.10(+0.53%)
Apr 26, 2005 19.19 19.27 19.05 19.09 7,347,454 -0.18(-0.92%)
Apr 25, 2005 19.07 19.39 18.90 19.27 8,122,831 +0.14(+0.73%)
Apr 22, 2005 19.41 19.51 18.93 19.13 12,996,781 +0.13(+0.70%)
Apr 21, 2005 19.27 19.41 18.78 19.00 10,252,248 -0.06(-0.30%)
Apr 20, 2005 19.15 19.27 18.90 19.06 8,276,649 -0.15(-0.79%)
Apr 19, 2005 19.16 19.25 19.02 19.21 8,047,728 +0.05(+0.27%)
Apr 18, 2005 19.19 19.23 18.69 19.16 13,300,175 -0.13(-0.66%)
Apr 15, 2005 19.49 19.53 19.19 19.28 10,229,780 -0.29(-1.50%)
Apr 14, 2005 19.94 19.95 19.56 19.58 7,206,048 -0.29(-1.47%)
Apr 13, 2005 20.00 20.31 19.86 19.87 14,702,765 +0.20(+1.04%)
Apr 12, 2005 19.48 19.76 19.29 19.67 8,685,469 +0.06(+0.32%)
Apr 11, 2005 19.72 19.76 19.42 19.60 7,694,056 -0.22(-1.09%)
Apr 08, 2005 20.04 20.23 19.80 19.82 5,374,213 -0.21(-1.05%)
Apr 07, 2005 19.98 20.11 19.83 20.03 6,152,888 -0.01(-0.06%)
Apr 06, 2005 19.81 20.18 19.73 20.04 6,851,119 +0.18(+0.90%)
Apr 05, 2005 19.65 19.91 19.61 19.86 5,724,114 +0.14(+0.71%)
Apr 04, 2005 19.77 19.82 19.51 19.72 9,206,001 -0.01(-0.03%)
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.