Skip to main content

McDonald's Corp (NY: MCD )

242.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 247.06 249.96 242.52 242.83 2,381,714 -4.20(-1.70%)
Jun 27, 2022 247.90 248.77 246.56 247.03 2,059,281 -0.87(-0.35%)
Jun 24, 2022 245.26 248.00 244.49 247.90 3,115,658 +4.32(+1.77%)
Jun 23, 2022 243.70 245.09 240.46 243.58 1,937,133 +0.52(+0.21%)
Jun 22, 2022 238.79 244.55 238.36 243.06 3,054,354 +3.47(+1.45%)
Jun 21, 2022 236.22 240.10 234.14 239.59 3,270,440 +5.21(+2.22%)
Jun 17, 2022 234.22 235.49 232.17 234.38 7,236,262 -0.81(-0.34%)
Jun 16, 2022 236.08 237.32 233.82 235.19 3,271,845 -3.71(-1.55%)
Jun 15, 2022 239.86 241.58 236.12 238.90 3,154,075 +0.14(+0.06%)
Jun 14, 2022 239.96 242.90 238.62 238.76 3,564,636 +0.29(+0.12%)
Jun 13, 2022 232.79 240.10 232.72 238.47 4,697,008 +1.09(+0.46%)
Jun 10, 2022 239.18 239.51 237.16 237.38 1,994,336 -4.78(-1.97%)
Jun 09, 2022 243.62 246.00 242.03 242.16 2,682,745 -3.45(-1.40%)
Jun 08, 2022 247.90 248.48 244.89 245.61 2,101,276 -3.33(-1.34%)
Jun 07, 2022 246.00 249.79 245.53 248.94 2,782,010 +0.87(+0.35%)
Jun 06, 2022 249.08 249.53 247.33 248.07 1,569,717 -0.29(-0.12%)
Jun 03, 2022 248.43 250.27 248.17 248.36 1,838,860 -2.02(-0.81%)
Jun 02, 2022 249.60 250.44 246.22 250.38 2,089,637 +1.10(+0.44%)
Jun 01, 2022 253.19 253.42 248.19 249.28 2,264,139 -2.93(-1.16%)
May 31, 2022 250.00 254.28 248.63 252.21 3,924,419 +0.34(+0.13%)
May 27, 2022 249.50 251.87 248.78 251.87 2,063,756 +3.78(+1.52%)
May 26, 2022 246.00 249.33 245.59 248.09 1,972,334 +4.08(+1.67%)
May 25, 2022 242.58 245.70 241.59 244.01 2,641,353 -0.51(-0.21%)
May 24, 2022 237.50 245.80 237.45 244.52 5,256,801 +6.52(+2.74%)
May 23, 2022 235.76 238.89 233.50 238.00 3,053,215 +4.09(+1.75%)
May 20, 2022 231.38 234.06 228.59 233.91 3,207,644 +4.91(+2.14%)
May 19, 2022 229.50 232.15 228.34 229.00 3,517,014 -2.05(-0.89%)
May 18, 2022 239.46 240.08 230.37 231.05 3,945,482 -10.58(-4.38%)
May 17, 2022 246.00 247.00 239.46 241.63 3,210,268 -2.41(-0.99%)
May 16, 2022 244.46 245.47 240.73 244.04 2,146,669 -1.00(-0.41%)
May 13, 2022 247.15 247.18 242.28 245.04 3,255,435 +0.85(+0.35%)
May 12, 2022 245.32 246.38 241.12 244.19 2,860,792 -0.24(-0.10%)
May 11, 2022 245.27 246.79 243.21 244.43 2,833,242 -1.25(-0.51%)
May 10, 2022 248.99 250.88 244.93 245.68 3,070,626 -1.81(-0.73%)
May 09, 2022 247.00 249.90 246.79 247.49 2,930,176 -3.29(-1.31%)
May 06, 2022 248.19 252.45 247.70 250.78 2,964,684 +1.86(+0.75%)
May 05, 2022 252.89 254.49 246.78 248.92 2,925,781 -5.40(-2.12%)
May 04, 2022 246.16 254.78 246.16 254.32 3,289,121 +8.45(+3.44%)
May 03, 2022 247.39 247.84 242.28 245.87 2,562,052 -0.77(-0.31%)
May 02, 2022 250.86 251.55 242.26 246.64 3,668,149 -2.52(-1.01%)
Apr 29, 2022 254.28 254.85 248.80 249.16 3,403,176 -5.03(-1.98%)
Apr 28, 2022 249.94 256.38 248.08 254.19 3,548,834 +7.05(+2.85%)
Apr 27, 2022 247.98 250.97 247.05 247.14 2,705,716 -1.44(-0.58%)
Apr 26, 2022 250.13 252.41 248.33 248.58 2,948,406 -4.30(-1.70%)
Apr 25, 2022 249.45 253.13 247.93 252.88 2,522,677 +2.71(+1.08%)
Apr 22, 2022 255.00 255.00 249.94 250.17 2,650,119 -5.08(-1.99%)
Apr 21, 2022 257.65 259.61 254.88 255.25 2,477,062 -0.60(-0.23%)
Apr 20, 2022 256.00 257.79 254.82 255.85 2,278,720 +0.45(+0.18%)
Apr 19, 2022 250.04 255.96 250.04 255.40 2,328,441 +4.34(+1.73%)
Apr 18, 2022 249.63 252.49 249.13 251.06 1,426,600 +0.55(+0.22%)
Apr 14, 2022 251.33 253.73 250.43 250.51 2,105,884 -0.82(-0.33%)
Apr 13, 2022 249.36 251.66 249.02 251.33 2,133,850 +2.16(+0.87%)
Apr 12, 2022 250.73 252.29 248.80 249.17 2,725,238 -1.28(-0.51%)
Apr 11, 2022 251.25 252.94 249.93 250.45 2,326,026 -1.01(-0.40%)
Apr 08, 2022 253.04 255.07 250.92 251.46 2,551,093 -2.90(-1.14%)
Apr 07, 2022 250.79 255.47 249.54 254.36 4,041,603 +2.90(+1.15%)
Apr 06, 2022 247.64 252.38 245.98 251.46 2,885,494 +2.95(+1.19%)
Apr 05, 2022 246.10 249.74 245.43 248.51 2,533,901 +1.68(+0.68%)
Apr 04, 2022 246.79 247.26 242.38 246.83 2,501,333 -2.42(-0.97%)
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.