McDonald's Corp (NY: MCD )

227.94 USD -5.92 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 54.46 54.90 54.11 54.47 6,572,200 -0.09(-0.16%)
Sep 27, 2007 54.83 54.95 54.06 54.56 6,750,298 -0.24(-0.44%)
Sep 26, 2007 54.35 54.92 54.20 54.80 7,709,275 +0.65(+1.20%)
Sep 25, 2007 54.80 54.90 53.89 54.15 13,567,936 -0.81(-1.47%)
Sep 24, 2007 54.88 55.40 54.71 54.96 4,712,800 +0.16(+0.29%)
Sep 21, 2007 55.48 55.48 54.70 54.80 10,275,502 -0.07(-0.13%)
Sep 20, 2007 55.40 55.63 54.79 54.87 8,236,500 -0.54(-0.97%)
Sep 19, 2007 54.85 55.73 54.75 55.41 11,841,900 +0.39(+0.71%)
Sep 18, 2007 54.97 55.19 54.61 55.02 11,114,500 +0.38(+0.70%)
Sep 17, 2007 55.30 55.44 54.14 54.64 11,718,522 -0.81(-1.46%)
Sep 14, 2007 53.90 55.51 53.11 55.45 15,601,000 +1.15(+2.12%)
Sep 13, 2007 52.69 54.68 52.66 54.30 20,095,740 +3.10(+6.05%)
Sep 12, 2007 51.88 51.95 51.16 51.20 7,689,600 -0.56(-1.08%)
Sep 11, 2007 51.01 52.54 50.93 51.76 17,263,800 +1.61(+3.21%)
Sep 10, 2007 49.49 50.62 49.49 50.15 8,938,600 +0.91(+1.85%)
Sep 07, 2007 49.50 49.58 49.00 49.24 5,818,320 -0.52(-1.05%)
Sep 06, 2007 49.20 49.87 48.81 49.76 5,867,600 +0.52(+1.06%)
Sep 05, 2007 49.37 50.00 48.98 49.24 4,145,500 -0.42(-0.85%)
Sep 04, 2007 49.13 49.79 49.07 49.66 5,410,600 +0.41(+0.83%)
Aug 31, 2007 49.28 49.54 49.12 49.25 4,083,600 +0.42(+0.86%)
Aug 30, 2007 48.77 49.21 48.63 48.83 4,129,610 -0.36(-0.73%)
Aug 29, 2007 48.70 49.31 48.17 49.19 6,750,400 +0.55(+1.13%)
Aug 28, 2007 49.59 49.59 48.50 48.64 5,780,000 -0.83(-1.68%)
Aug 27, 2007 50.00 50.56 49.39 49.47 4,535,112 -0.65(-1.30%)
Aug 24, 2007 49.89 50.46 49.63 50.12 5,848,300 +0.27(+0.54%)
Aug 23, 2007 49.36 50.03 49.50 49.85 6,666,100 +0.49(+0.99%)
Aug 22, 2007 48.62 49.45 48.56 49.36 6,384,800 +0.89(+1.84%)
Aug 21, 2007 48.52 48.84 48.06 48.47 5,581,100 +0.18(+0.37%)
Aug 20, 2007 47.73 48.72 47.66 48.29 5,143,600 +0.72(+1.51%)
Aug 17, 2007 49.16 49.20 47.33 47.57 12,151,915 -0.50(-1.04%)
Aug 16, 2007 46.85 48.35 46.64 48.07 10,930,032 +0.51(+1.07%)
Aug 15, 2007 48.20 48.75 47.50 47.56 8,208,144 -0.44(-0.92%)
Aug 14, 2007 48.61 48.71 47.38 48.00 10,057,997 -0.71(-1.46%)
Aug 13, 2007 49.69 49.99 48.60 48.71 6,793,800 -0.70(-1.42%)
Aug 10, 2007 49.65 49.93 48.59 49.41 8,474,744 -0.52(-1.04%)
Aug 09, 2007 49.50 51.88 49.01 49.93 13,258,974 -0.36(-0.72%)
Aug 08, 2007 49.76 51.00 48.32 50.29 10,240,516 +0.56(+1.13%)
Aug 07, 2007 49.00 50.30 49.00 49.73 7,281,651 +0.27(+0.55%)
Aug 06, 2007 48.27 49.53 48.26 49.46 9,994,590 +0.56(+1.15%)
Aug 03, 2007 48.99 49.20 48.82 48.90 7,738,150 -0.09(-0.18%)
Aug 02, 2007 48.08 49.28 48.07 48.99 12,156,993 +0.72(+1.49%)
Aug 01, 2007 47.68 48.37 47.50 48.27 12,423,058 +0.40(+0.84%)
Jul 31, 2007 48.45 48.90 47.86 47.87 8,498,332 -0.52(-1.07%)
Jul 30, 2007 48.81 48.92 48.05 48.39 8,493,684 -0.37(-0.76%)
Jul 27, 2007 49.20 49.53 48.47 48.76 11,265,718 -0.74(-1.49%)
Jul 26, 2007 50.65 51.04 48.86 49.50 17,338,391 -1.46(-2.86%)
Jul 25, 2007 51.61 52.00 50.79 50.96 8,704,517 -0.59(-1.14%)
Jul 24, 2007 51.70 52.78 51.49 51.55 7,149,411 -0.95(-1.81%)
Jul 23, 2007 52.65 52.87 51.89 52.50 5,429,970 +0.41(+0.79%)
Jul 20, 2007 52.73 53.22 51.95 52.09 7,519,178 -0.58(-1.10%)
Jul 19, 2007 52.69 52.73 52.16 52.67 3,352,484 +0.47(+0.90%)
Jul 18, 2007 52.23 52.84 51.92 52.20 5,086,865 +0.04(+0.08%)
Jul 17, 2007 52.02 52.40 52.00 52.16 5,487,089 +0.06(+0.12%)
Jul 16, 2007 52.57 52.57 51.82 52.10 6,155,423 +0.19(+0.37%)
Jul 13, 2007 51.73 52.50 51.40 51.91 6,972,147 +0.26(+0.50%)
Jul 12, 2007 51.00 51.66 50.50 51.65 6,588,069 +0.93(+1.83%)
Jul 11, 2007 50.23 50.88 50.23 50.72 4,307,600 +0.38(+0.75%)
Jul 10, 2007 50.88 51.11 50.25 50.34 6,506,303 -0.80(-1.56%)
Jul 09, 2007 51.44 51.45 50.81 51.14 5,002,649 -0.29(-0.56%)
Jul 06, 2007 51.35 51.62 51.00 51.43 5,881,740 +0.22(+0.43%)
Jul 05, 2007 51.40 51.87 51.10 51.21 6,198,848 -0.19(-0.37%)
Jul 03, 2007 51.59 52.06 51.34 51.40 4,829,626 +0.02(+0.04%)
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.