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 (%)
Dec 29, 2023 294.16 295.17 293.64 294.83 2,240,597 +0.67(+0.23%)
Dec 28, 2023 292.80 294.79 292.34 294.17 1,917,973 +1.28(+0.44%)
Dec 27, 2023 290.85 292.96 290.81 292.88 1,903,561 +1.68(+0.58%)
Dec 26, 2023 289.57 291.39 289.24 291.20 1,389,336 +1.15(+0.40%)
Dec 22, 2023 289.06 290.81 288.86 290.05 1,709,996 +0.31(+0.11%)
Dec 21, 2023 288.93 289.88 287.65 289.74 2,326,470 +2.39(+0.83%)
Dec 20, 2023 289.08 290.02 287.09 287.36 2,412,100 -1.73(-0.60%)
Dec 19, 2023 289.03 290.07 287.95 289.08 2,065,868 +0.50(+0.17%)
Dec 18, 2023 287.02 288.95 285.93 288.59 2,503,980 +2.94(+1.03%)
Dec 15, 2023 288.77 290.10 284.10 285.64 6,370,262 -2.73(-0.95%)
Dec 14, 2023 292.93 293.60 286.38 288.38 4,652,632 -5.88(-2.00%)
Dec 13, 2023 290.04 294.30 289.90 294.26 3,308,475 +4.48(+1.55%)
Dec 12, 2023 287.48 290.05 286.88 289.77 2,274,295 +2.26(+0.79%)
Dec 11, 2023 283.94 287.67 283.94 287.51 3,370,888 +3.60(+1.27%)
Dec 08, 2023 285.70 286.27 283.44 283.92 3,644,463 -1.25(-0.44%)
Dec 07, 2023 285.86 286.52 284.02 285.17 3,149,453 -0.07(-0.02%)
Dec 06, 2023 285.11 285.74 281.80 285.24 2,780,378 +0.32(+0.11%)
Dec 05, 2023 284.93 287.13 283.59 284.92 3,022,072 +0.41(+0.14%)
Dec 04, 2023 283.38 285.77 283.38 284.51 3,542,571 +0.17(+0.06%)
Dec 01, 2023 281.65 285.24 281.40 284.34 4,995,792 +4.10(+1.46%)
Nov 30, 2023 278.83 280.68 276.49 280.25 5,059,044 +3.11(+1.12%)
Nov 29, 2023 278.94 279.20 276.26 277.13 2,461,866 -1.69(-0.61%)
Nov 28, 2023 278.24 280.26 278.09 278.82 2,225,342 +0.25(+0.09%)
Nov 27, 2023 279.39 280.61 277.83 278.58 3,746,940 -0.69(-0.25%)
Nov 24, 2023 278.73 279.32 277.78 279.27 1,232,222 +0.60(+0.22%)
Nov 22, 2023 277.99 279.14 277.94 278.67 2,312,744 +1.44(+0.52%)
Nov 21, 2023 276.63 277.42 275.21 277.22 2,975,297 +1.42(+0.52%)
Nov 20, 2023 272.16 276.56 271.83 275.80 3,540,380 +3.24(+1.19%)
Nov 17, 2023 273.35 273.91 271.96 272.56 2,647,565 -0.37(-0.13%)
Nov 16, 2023 267.93 272.96 267.89 272.92 3,635,308 +5.66(+2.12%)
Nov 15, 2023 269.27 269.94 265.91 267.26 2,606,055 -1.09(-0.41%)
Nov 14, 2023 266.87 268.51 266.23 268.35 2,678,509 +2.26(+0.85%)
Nov 13, 2023 264.30 266.60 264.16 266.08 2,621,894 +1.39(+0.53%)
Nov 10, 2023 264.23 265.02 262.14 264.69 2,696,272 +0.87(+0.33%)
Nov 09, 2023 265.13 265.23 262.86 263.82 2,530,018 -0.57(-0.22%)
Nov 08, 2023 265.72 266.93 264.19 264.39 2,249,348 -1.17(-0.44%)
Nov 07, 2023 265.69 266.67 265.00 265.56 2,388,120 -0.24(-0.09%)
Nov 06, 2023 264.91 265.99 264.20 265.80 3,126,815 +1.03(+0.39%)
Nov 03, 2023 264.46 265.50 262.41 264.77 3,163,097 +1.01(+0.38%)
Nov 02, 2023 260.54 264.32 260.46 263.76 4,157,747 +4.82(+1.86%)
Nov 01, 2023 259.95 260.33 256.83 258.94 3,583,629 -0.20(-0.08%)
Oct 31, 2023 260.41 260.64 256.74 259.13 4,037,083 +2.00(+0.78%)
Oct 30, 2023 257.09 259.02 251.65 257.14 6,378,326 +4.34(+1.72%)
Oct 27, 2023 253.58 256.38 251.92 252.80 3,246,623 -0.07(-0.03%)
Oct 26, 2023 255.37 256.54 252.72 252.87 2,734,226 -2.17(-0.85%)
Oct 25, 2023 255.13 256.43 253.97 255.04 2,790,772 +0.75(+0.30%)
Oct 24, 2023 251.73 254.78 251.73 254.29 2,496,620 +2.49(+0.99%)
Oct 23, 2023 253.64 254.26 251.59 251.80 3,449,340 -3.32(-1.30%)
Oct 20, 2023 255.96 257.32 254.59 255.12 3,823,471 -0.27(-0.10%)
Oct 19, 2023 253.29 259.52 253.29 255.39 5,712,005 +2.32(+0.92%)
Oct 18, 2023 249.92 254.11 249.42 253.06 4,612,160 +4.83(+1.95%)
Oct 17, 2023 247.19 248.49 246.49 248.23 2,658,096 +1.19(+0.48%)
Oct 16, 2023 246.33 247.59 245.20 247.05 2,807,031 +1.61(+0.66%)
Oct 13, 2023 243.96 245.93 243.15 245.44 2,678,137 +2.10(+0.86%)
Oct 12, 2023 248.78 249.23 243.03 243.34 3,569,138 -4.68(-1.88%)
Oct 11, 2023 249.66 249.77 246.50 248.01 2,952,964 -0.59(-0.24%)
Oct 10, 2023 248.81 250.50 247.60 248.61 3,166,069 +1.58(+0.64%)
Oct 09, 2023 244.85 247.09 244.40 247.03 2,814,290 +1.68(+0.68%)
Oct 06, 2023 247.10 247.92 242.88 245.35 5,190,794 -3.96(-1.59%)
Oct 05, 2023 253.04 254.86 248.67 249.31 3,843,423 -3.54(-1.40%)
Oct 04, 2023 252.37 253.28 251.07 252.85 2,852,880 +1.31(+0.52%)
Oct 03, 2023 254.23 255.31 250.93 251.54 3,447,906 -3.22(-1.26%)
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.