McDonald's Corp (NY: MCD )

274.95 -0.05 (-0.02%)
Streaming Delayed Price Updated: 10:08 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 34.31 34.50 34.20 34.29 5,864,495 +0.29(+0.86%)
Aug 30, 2007 33.96 34.27 33.86 34.00 5,930,570 -0.25(-0.73%)
Aug 29, 2007 33.91 34.34 33.54 34.25 9,694,311 +0.38(+1.13%)
Aug 28, 2007 34.53 34.53 33.77 33.87 8,300,711 -0.58(-1.68%)
Aug 27, 2007 34.82 35.21 34.39 34.45 6,512,916 -0.45(-1.30%)
Aug 24, 2007 34.74 35.14 34.56 34.90 8,398,797 +0.19(+0.54%)
Aug 23, 2007 34.37 34.84 34.47 34.71 9,573,247 +0.34(+0.99%)
Aug 22, 2007 33.86 34.43 33.81 34.37 9,169,270 +0.62(+1.84%)
Aug 21, 2007 33.79 34.01 33.47 33.75 8,015,069 +0.13(+0.37%)
Aug 20, 2007 33.24 33.92 33.19 33.63 7,386,771 +0.50(+1.51%)
Aug 17, 2007 34.23 34.26 32.96 33.12 17,451,476 -0.35(-1.04%)
Aug 16, 2007 32.62 33.67 32.48 33.47 15,696,719 +0.36(+1.07%)
Aug 15, 2007 33.56 33.95 33.08 33.12 11,787,791 -0.31(-0.92%)
Aug 14, 2007 33.85 33.92 32.99 33.42 14,444,382 -0.49(-1.46%)
Aug 13, 2007 34.60 34.81 33.84 33.92 9,756,638 -0.49(-1.42%)
Aug 10, 2007 34.57 34.77 33.83 34.41 12,170,657 -0.36(-1.04%)
Aug 09, 2007 34.47 36.13 34.13 34.77 19,041,334 -0.25(-0.72%)
Aug 08, 2007 34.65 35.51 33.65 35.02 14,706,499 +0.39(+1.13%)
Aug 07, 2007 34.12 35.03 34.12 34.63 10,457,246 +0.19(+0.55%)
Aug 06, 2007 33.61 34.49 33.60 34.44 14,353,322 +0.39(+1.15%)
Aug 03, 2007 34.11 34.26 33.99 34.05 11,112,828 -0.06(-0.18%)
Aug 02, 2007 33.48 34.31 33.47 34.11 17,458,768 +0.50(+1.49%)
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.