Skip to main content

McDonald's Corp (NY: MCD )

282.89 +0.87 (+0.31%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 257.86 258.04 254.17 256.24 1,769,104 -2.33(-0.90%)
Dec 29, 2022 258.58 260.40 257.55 258.57 1,433,577 +0.80(+0.31%)
Dec 28, 2022 260.58 260.72 257.74 257.77 1,468,162 -1.68(-0.65%)
Dec 27, 2022 261.23 261.43 259.22 259.46 1,723,205 -0.71(-0.27%)
Dec 23, 2022 258.54 260.92 257.46 260.17 1,305,175 +1.75(+0.68%)
Dec 22, 2022 259.87 260.70 256.36 258.42 2,434,071 -2.32(-0.89%)
Dec 21, 2022 260.08 262.47 259.91 260.74 2,423,120 +0.88(+0.34%)
Dec 20, 2022 259.53 260.53 257.22 259.86 1,835,932 +1.38(+0.53%)
Dec 19, 2022 258.88 260.99 257.35 258.47 2,221,237 -0.28(-0.11%)
Dec 16, 2022 262.93 263.52 258.41 258.76 6,101,288 -5.46(-2.06%)
Dec 15, 2022 266.21 266.79 261.76 264.21 2,819,011 -2.72(-1.02%)
Dec 14, 2022 267.60 269.41 264.76 266.93 2,735,852 +0.24(+0.09%)
Dec 13, 2022 270.97 272.15 266.07 266.69 3,486,843 -2.28(-0.85%)
Dec 12, 2022 264.66 269.05 263.71 268.97 3,319,568 +4.45(+1.68%)
Dec 09, 2022 266.04 266.57 264.20 264.51 1,725,092 -1.31(-0.49%)
Dec 08, 2022 263.50 266.00 263.13 265.82 3,107,939 +2.97(+1.13%)
Dec 07, 2022 264.96 266.40 262.21 262.86 2,843,944 -1.39(-0.53%)
Dec 06, 2022 264.28 265.81 262.56 264.25 3,673,626 +0.18(+0.07%)
Dec 05, 2022 263.52 265.03 262.53 264.07 2,660,518 -1.76(-0.66%)
Dec 02, 2022 262.34 265.88 262.16 265.83 2,887,421 +0.00(+0.00%)
Dec 01, 2022 265.60 266.65 263.88 265.83 2,673,084 +0.59(+0.22%)
Nov 30, 2022 262.16 265.75 261.39 265.24 5,344,367 +2.82(+1.07%)
Nov 29, 2022 262.03 262.92 260.55 262.42 2,970,110 -1.42(-0.54%)
Nov 28, 2022 265.78 266.80 263.36 263.84 3,268,790 -2.05(-0.77%)
Nov 25, 2022 265.42 266.20 263.82 265.89 1,651,263 +1.67(+0.63%)
Nov 23, 2022 266.43 266.52 263.84 264.22 2,601,079 -1.44(-0.54%)
Nov 22, 2022 265.89 266.18 265.22 265.66 2,865,521 +0.23(+0.09%)
Nov 21, 2022 265.56 265.87 264.06 265.43 3,076,066 +1.11(+0.42%)
Nov 18, 2022 264.85 265.99 263.11 264.32 2,791,686 +0.01(+0.00%)
Nov 17, 2022 263.06 265.26 261.60 264.31 2,551,967 +0.82(+0.31%)
Nov 16, 2022 260.01 265.34 260.01 263.49 4,273,871 +4.52(+1.74%)
Nov 15, 2022 261.30 262.06 257.52 258.97 5,611,961 -4.28(-1.63%)
Nov 14, 2022 261.96 265.61 261.62 263.25 3,471,985 +0.85(+0.32%)
Nov 11, 2022 267.18 267.83 260.27 262.40 4,905,271 -4.34(-1.63%)
Nov 10, 2022 272.17 272.34 263.55 266.74 4,664,167 -1.85(-0.69%)
Nov 09, 2022 269.29 270.97 268.48 268.59 2,699,510 -0.59(-0.22%)
Nov 08, 2022 267.69 270.26 267.34 269.18 2,726,431 +1.92(+0.72%)
Nov 07, 2022 265.96 268.87 265.96 267.26 3,133,296 +1.73(+0.65%)
Nov 04, 2022 266.47 266.58 263.12 265.53 3,368,178 +1.62(+0.61%)
Nov 03, 2022 260.41 265.58 259.49 263.91 3,335,706 +2.50(+0.95%)
Nov 02, 2022 263.96 261.36 261.42 3,175,382 -2.50(-0.95%)
Nov 01, 2022 264.63 264.72 260.73 263.91 2,834,608 +0.28(+0.11%)
Oct 31, 2022 264.02 264.57 261.84 263.63 3,475,903 -1.80(-0.68%)
Oct 28, 2022 258.65 265.71 257.18 265.43 4,806,837 +9.10(+3.55%)
Oct 27, 2022 254.29 258.15 253.57 256.33 4,287,458 +8.22(+3.31%)
Oct 26, 2022 249.30 252.06 247.64 248.11 3,706,604 +0.85(+0.34%)
Oct 25, 2022 246.14 248.76 245.97 247.26 2,780,899 +0.40(+0.16%)
Oct 24, 2022 246.83 248.36 244.69 246.87 4,266,432 +0.75(+0.30%)
Oct 21, 2022 241.92 246.90 241.24 246.12 3,371,603 +4.62(+1.91%)
Oct 20, 2022 241.29 243.41 240.80 241.50 2,493,301 -0.95(-0.39%)
Oct 19, 2022 241.72 244.16 240.87 242.45 3,124,789 +1.51(+0.63%)
Oct 18, 2022 241.11 242.13 239.06 240.94 3,230,173 +2.62(+1.10%)
Oct 17, 2022 237.66 239.03 235.47 238.32 2,852,131 +3.21(+1.37%)
Oct 14, 2022 240.83 241.17 234.38 235.11 3,018,598 -3.47(-1.46%)
Oct 13, 2022 226.70 241.04 226.70 238.58 5,210,685 +9.37(+4.09%)
Oct 12, 2022 229.41 232.09 229.21 229.21 2,802,186 +0.01(+0.00%)
Oct 11, 2022 226.41 231.20 226.18 229.20 3,277,487 +2.03(+0.89%)
Oct 10, 2022 225.68 228.44 225.68 227.17 2,760,106 +1.70(+0.75%)
Oct 07, 2022 226.21 226.83 224.39 225.47 2,372,925 -1.51(-0.66%)
Oct 06, 2022 231.41 231.94 226.69 226.98 3,101,601 -4.20(-1.82%)
Oct 05, 2022 229.06 232.45 228.32 231.17 3,136,485 +0.57(+0.25%)
Oct 04, 2022 228.87 233.06 228.39 230.60 3,811,994 +3.06(+1.34%)
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.