The closing price for McDonald’s (MCD) in 2005 was $19.68, on December 30, 2005. It was up 8.9% for the year. The latest price is $308.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $19.90 | $20.01 | $19.60 | $19.68 | 4,219,600 |
December 29 2005 | $19.87 | $20.01 | $19.85 | $19.93 | 2,530,600 |
December 28 2005 | $19.90 | $20.07 | $19.86 | $19.96 | 2,346,200 |
December 27 2005 | $20.18 | $20.26 | $19.85 | $19.90 | 3,039,900 |
December 23 2005 | $20.25 | $20.25 | $20.04 | $20.17 | 1,930,300 |
December 22 2005 | $20.14 | $20.24 | $19.91 | $20.18 | 3,326,600 |
December 21 2005 | $19.96 | $20.28 | $19.96 | $20.10 | 4,031,000 |
December 20 2005 | $19.84 | $20.05 | $19.73 | $19.93 | 4,172,500 |
December 19 2005 | $20.23 | $20.39 | $19.89 | $19.90 | 3,801,800 |
December 16 2005 | $20.42 | $20.50 | $20.25 | $20.28 | 7,956,600 |
December 15 2005 | $20.72 | $20.83 | $20.34 | $20.42 | 5,619,900 |
December 14 2005 | $20.53 | $20.81 | $20.49 | $20.72 | 4,990,100 |
December 13 2005 | $20.05 | $20.74 | $20.05 | $20.59 | 5,928,000 |
December 12 2005 | $20.33 | $20.33 | $20.04 | $20.12 | 3,962,900 |
December 09 2005 | $20.49 | $20.56 | $19.90 | $20.33 | 4,617,000 |
December 08 2005 | $20.50 | $20.64 | $20.25 | $20.32 | 5,474,500 |
December 07 2005 | $20.43 | $20.59 | $20.32 | $20.58 | 6,290,700 |
December 06 2005 | $20.33 | $20.58 | $20.30 | $20.52 | 8,155,500 |
December 05 2005 | $20.28 | $20.38 | $20.08 | $20.18 | 7,156,700 |
December 02 2005 | $20.46 | $20.57 | $20.28 | $20.38 | 8,186,900 |
December 01 2005 | $19.98 | $20.65 | $19.88 | $20.62 | 13,818,200 |
November 30 2005 | $19.93 | $20.29 | $19.75 | $19.76 | 8,158,600 |
November 29 2005 | $19.98 | $20.18 | $19.77 | $19.80 | 6,594,800 |
November 28 2005 | $19.63 | $19.90 | $19.56 | $19.82 | 6,393,500 |
November 25 2005 | $19.71 | $19.72 | $19.53 | $19.53 | 2,311,200 |
Daily pricing data for McDonald’s dates back to 3/17/1980, and may be incomplete.
