Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.74 23.88 23.49 23.51 8,201,552 -0.23(-0.96%)
Feb 27, 2006 23.77 23.92 23.64 23.74 6,329,482 -0.06(-0.25%)
Feb 24, 2006 23.90 23.92 23.70 23.80 7,132,455 -0.17(-0.70%)
Feb 23, 2006 24.07 24.23 23.90 23.97 5,571,655 -0.24(-1.00%)
Feb 22, 2006 24.07 24.30 24.05 24.21 6,420,517 +0.20(+0.81%)
Feb 21, 2006 24.16 24.24 23.80 24.01 7,797,021 -0.27(-1.11%)
Feb 17, 2006 24.49 24.54 24.25 24.28 7,131,713 -0.21(-0.85%)
Feb 16, 2006 24.23 24.50 24.15 24.49 5,886,043 +0.24(+1.00%)
Feb 15, 2006 24.42 24.42 24.07 24.25 11,389,534 -0.24(-0.99%)
Feb 14, 2006 24.48 24.61 24.29 24.49 8,007,899 +0.01(+0.03%)
Feb 13, 2006 24.52 24.64 24.35 24.48 5,080,545 +0.02(+0.08%)
Feb 10, 2006 24.42 24.55 24.32 24.46 8,526,038 +0.02(+0.08%)
Feb 09, 2006 24.45 24.57 24.39 24.44 7,261,359 -0.04(-0.17%)
Feb 08, 2006 24.65 24.75 24.42 24.48 9,570,185 +0.11(+0.47%)
Feb 07, 2006 24.44 24.58 24.28 24.37 7,231,212 +0.04(+0.17%)
Feb 06, 2006 24.24 24.54 24.17 24.33 10,638,242 +0.11(+0.45%)
Feb 03, 2006 23.87 24.30 23.86 24.22 10,176,981 +0.35(+1.47%)
Feb 02, 2006 23.79 24.11 23.68 23.87 8,033,443 -0.15(-0.62%)
Feb 01, 2006 23.57 24.05 23.56 24.02 10,670,022 +0.44(+1.89%)
Jan 31, 2006 23.59 23.74 23.50 23.57 10,377,910 -0.01(-0.03%)
Jan 30, 2006 23.50 23.62 23.45 23.58 11,886,733 -0.02(-0.09%)
Jan 27, 2006 23.53 23.73 23.51 23.60 10,923,225 +0.07(+0.31%)
Jan 26, 2006 23.90 24.04 23.40 23.53 18,352,396 -0.15(-0.63%)
Jan 25, 2006 24.24 24.34 23.27 23.68 31,210,806 -0.46(-1.92%)
Jan 24, 2006 24.20 24.45 24.02 24.14 14,383,716 +0.09(+0.39%)
Jan 23, 2006 24.15 24.30 23.75 24.05 10,313,013 -0.10(-0.42%)
Jan 20, 2006 23.70 24.18 23.63 24.15 16,985,100 +0.44(+1.87%)
Jan 19, 2006 23.56 23.82 23.57 23.70 13,380,111 +0.14(+0.60%)
Jan 18, 2006 23.29 23.86 23.17 23.56 15,671,117 +0.27(+1.16%)
Jan 17, 2006 23.38 23.67 23.24 23.29 8,166,504 +0.08(+0.35%)
Jan 13, 2006 23.33 23.39 23.13 23.21 7,139,732 -0.22(-0.92%)
Jan 12, 2006 23.74 23.78 23.39 23.43 17,217,214 -0.37(-1.56%)
Jan 11, 2006 23.45 23.81 23.43 23.80 12,190,874 +0.40(+1.73%)
Jan 10, 2006 23.31 23.47 23.26 23.39 10,427,808 +0.02(+0.09%)
Jan 09, 2006 22.89 23.39 22.89 23.37 6,920,240 +0.44(+1.91%)
Jan 06, 2006 23.05 23.10 22.77 22.94 8,727,858 +0.13(+0.59%)
Jan 05, 2006 22.77 23.03 22.71 22.80 9,274,509 +0.03(+0.12%)
Jan 04, 2006 22.51 22.79 22.50 22.77 8,895,818 +0.20(+0.90%)
Jan 03, 2006 22.73 23.09 22.36 22.57 13,736,972 -0.13(-0.59%)
Dec 30, 2005 22.96 23.09 22.61 22.71 6,266,367 -0.28(-1.23%)
Dec 29, 2005 22.93 23.09 22.90 22.99 3,758,097 -0.03(-0.15%)
Dec 28, 2005 22.96 23.16 22.91 23.02 3,484,252 +0.06(+0.26%)
Dec 27, 2005 23.28 23.38 22.90 22.96 4,514,440 -0.30(-1.30%)
Dec 23, 2005 23.37 23.37 23.12 23.27 2,866,615 -0.02(-0.09%)
Dec 22, 2005 23.23 23.35 22.97 23.29 4,940,207 +0.09(+0.41%)
Dec 21, 2005 23.03 23.40 23.03 23.19 5,986,285 +0.20(+0.85%)
Dec 20, 2005 22.89 23.13 22.76 23.00 6,196,421 +0.03(+0.15%)
Dec 19, 2005 23.40 23.52 22.94 22.96 5,645,908 -0.44(-1.87%)
Dec 16, 2005 23.55 23.65 23.36 23.40 11,815,747 -0.15(-0.66%)
Dec 15, 2005 23.91 24.03 23.47 23.55 8,345,900 -0.35(-1.46%)
Dec 14, 2005 23.68 24.01 23.64 23.90 7,410,608 +0.15(+0.65%)
Dec 13, 2005 23.13 23.93 23.13 23.75 8,803,447 +0.54(+2.32%)
Dec 12, 2005 23.46 23.46 23.12 23.21 5,885,152 -0.25(-1.06%)
Dec 09, 2005 23.64 23.72 22.96 23.46 6,856,531 +0.01(+0.06%)
Dec 08, 2005 23.65 23.81 23.37 23.45 8,129,526 -0.30(-1.25%)
Dec 07, 2005 23.57 23.75 23.44 23.74 9,237,977 +0.07(+0.28%)
Dec 06, 2005 23.45 23.74 23.42 23.68 12,111,423 +0.40(+1.71%)
Dec 05, 2005 23.39 23.51 23.16 23.28 10,334,101 -0.23(-0.97%)
Dec 02, 2005 23.79 23.74 23.40 23.51 12,158,054 -0.28(-1.19%)
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.