Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 278.60 279.39 277.10 278.82 3,174,841 +0.19(+0.07%)
May 30, 2023 277.67 280.03 277.42 278.64 3,461,502 -1.09(-0.39%)
May 26, 2023 279.38 282.38 279.38 279.73 2,196,879 +0.51(+0.18%)
May 25, 2023 280.46 280.58 278.43 279.22 2,811,201 -0.39(-0.14%)
May 24, 2023 280.13 280.78 278.30 279.61 2,312,891 -0.44(-0.16%)
May 23, 2023 281.79 282.14 279.14 280.05 3,010,057 -2.91(-1.03%)
May 22, 2023 289.03 290.10 282.76 282.97 2,571,206 -6.06(-2.10%)
May 19, 2023 287.36 289.47 286.02 289.03 2,424,731 +1.47(+0.51%)
May 18, 2023 286.78 287.94 284.71 287.56 2,465,130 +0.58(+0.20%)
May 17, 2023 289.00 289.00 286.23 286.99 2,865,382 -0.67(-0.23%)
May 16, 2023 289.41 289.66 287.50 287.66 2,924,075 -1.71(-0.59%)
May 15, 2023 289.25 290.10 288.16 289.37 1,738,384 -0.24(-0.08%)
May 12, 2023 288.68 289.89 287.82 289.61 1,842,506 +1.32(+0.46%)
May 11, 2023 289.96 290.39 286.89 288.29 1,999,203 -1.74(-0.60%)
May 10, 2023 289.84 291.43 287.36 290.03 1,923,569 -0.09(-0.03%)
May 09, 2023 292.04 292.27 289.76 290.12 1,674,507 -0.03(-0.01%)
May 08, 2023 290.55 290.81 289.05 290.15 3,036,754 +0.09(+0.03%)
May 05, 2023 289.25 290.47 287.97 290.06 1,856,796 +1.41(+0.49%)
May 04, 2023 289.53 289.77 287.00 288.65 2,050,603 -0.06(-0.02%)
May 03, 2023 290.21 290.70 288.15 288.71 2,479,780 -2.79(-0.96%)
May 02, 2023 290.81 291.88 289.06 291.50 2,130,599 +0.48(+0.16%)
May 01, 2023 289.20 292.21 289.13 291.02 2,172,211 +1.79(+0.62%)
Apr 28, 2023 288.33 289.65 287.43 289.23 2,902,212 +1.01(+0.35%)
Apr 27, 2023 284.31 288.54 283.60 288.22 3,212,733 +4.85(+1.71%)
Apr 26, 2023 283.58 285.07 283.37 283.37 3,463,276 -1.71(-0.60%)
Apr 25, 2023 288.49 288.49 283.05 285.08 5,975,802 -1.65(-0.58%)
Apr 24, 2023 286.37 286.96 285.28 286.73 3,060,437 +1.12(+0.39%)
Apr 21, 2023 285.87 286.08 284.10 285.62 2,220,150 +1.04(+0.36%)
Apr 20, 2023 284.54 285.24 283.49 284.58 2,325,168 -0.26(-0.09%)
Apr 19, 2023 284.49 285.17 283.79 284.85 2,304,875 +0.35(+0.12%)
Apr 18, 2023 283.02 284.77 282.63 284.49 2,132,105 +1.56(+0.55%)
Apr 17, 2023 283.45 284.10 281.82 282.93 2,424,387 +0.32(+0.11%)
Apr 14, 2023 282.91 283.55 281.28 282.61 2,101,022 -0.09(-0.03%)
Apr 13, 2023 280.25 283.15 279.80 282.69 3,301,744 +3.69(+1.32%)
Apr 12, 2023 277.59 280.46 277.25 279.01 2,615,045 +0.80(+0.29%)
Apr 11, 2023 276.92 279.24 276.51 278.20 2,794,506 +0.68(+0.25%)
Apr 10, 2023 276.93 277.90 275.77 277.52 1,985,598 +0.87(+0.31%)
Apr 06, 2023 276.20 277.24 275.36 276.65 1,769,994 +0.85(+0.31%)
Apr 05, 2023 277.24 278.69 275.56 275.80 2,659,318 -0.25(-0.09%)
Apr 04, 2023 275.20 277.17 274.21 276.05 2,333,864 +0.14(+0.05%)
Apr 03, 2023 274.79 276.63 273.51 275.92 2,405,443 +2.47(+0.90%)
Mar 31, 2023 272.77 274.44 272.36 273.44 2,967,954 +1.78(+0.66%)
Mar 30, 2023 271.14 272.26 270.40 271.66 1,829,195 +0.34(+0.13%)
Mar 29, 2023 270.89 272.01 270.35 271.32 2,099,835 +1.56(+0.58%)
Mar 28, 2023 267.95 270.13 267.48 269.77 2,081,710 +1.97(+0.73%)
Mar 27, 2023 266.00 268.89 264.60 267.80 2,866,227 +2.45(+0.93%)
Mar 24, 2023 264.41 265.83 262.91 265.35 2,279,649 +1.67(+0.63%)
Mar 23, 2023 262.08 265.49 262.08 263.67 2,314,738 +1.71(+0.65%)
Mar 22, 2023 264.08 265.98 261.81 261.96 2,291,016 -2.29(-0.87%)
Mar 21, 2023 264.05 264.89 261.72 264.25 3,190,550 -0.52(-0.20%)
Mar 20, 2023 261.93 265.39 261.93 264.77 2,156,573 +3.46(+1.32%)
Mar 17, 2023 263.62 264.01 259.85 261.31 5,189,775 -3.30(-1.25%)
Mar 16, 2023 259.92 264.71 259.65 264.60 3,167,867 +4.14(+1.59%)
Mar 15, 2023 258.74 260.53 256.77 260.46 3,495,869 +0.43(+0.17%)
Mar 14, 2023 257.32 261.05 256.81 260.04 3,264,950 +2.76(+1.07%)
Mar 13, 2023 254.63 261.50 254.63 257.28 3,795,557 +1.03(+0.40%)
Mar 10, 2023 257.91 260.70 255.50 256.25 3,162,833 +0.39(+0.15%)
Mar 09, 2023 261.20 261.71 255.11 255.86 2,390,880 -3.62(-1.39%)
Mar 08, 2023 260.00 260.29 257.34 259.48 2,365,569 -1.76(-0.67%)
Mar 07, 2023 265.53 267.12 260.94 261.24 2,829,028 -3.43(-1.30%)
Mar 06, 2023 263.21 264.81 262.97 264.67 2,267,624 +1.54(+0.58%)
Mar 03, 2023 262.50 263.44 260.33 263.13 2,787,364 +1.47(+0.56%)
Mar 02, 2023 256.66 262.54 256.52 261.67 2,453,983 +4.74(+1.85%)
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.