Skip to main content

McDonald's Corp (NY: MCD )

262.82 -4.52 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 265.09 265.89 262.45 262.82 2,801,801 -4.52(-1.69%)
Feb 07, 2023 265.02 267.77 263.63 267.34 2,513,522 -0.58(-0.22%)
Feb 06, 2023 264.99 268.20 264.36 267.92 2,863,327 +3.69(+1.40%)
Feb 03, 2023 262.63 265.22 261.35 264.23 3,008,498 +1.02(+0.39%)
Feb 02, 2023 264.89 265.98 262.02 263.21 3,889,596 -3.06(-1.15%)
Feb 01, 2023 267.02 268.45 263.50 266.27 3,556,744 -1.13(-0.42%)
Jan 31, 2023 265.09 267.51 263.25 267.40 5,476,239 -3.49(-1.29%)
Jan 30, 2023 271.67 272.57 270.06 270.89 2,847,655 -1.57(-0.58%)
Jan 27, 2023 275.00 275.31 271.97 272.46 2,203,174 -2.26(-0.82%)
Jan 26, 2023 273.00 274.75 271.70 274.72 2,222,509 +1.72(+0.63%)
Jan 25, 2023 270.33 273.07 268.82 273.00 3,097,104 +3.44(+1.28%)
Jan 24, 2023 236.42 302.00 236.42 269.56 2,519,555 +0.27(+0.10%)
Jan 23, 2023 268.84 271.17 267.76 269.29 2,433,992 +0.71(+0.26%)
Jan 20, 2023 264.43 268.65 262.83 268.58 2,588,649 +5.00(+1.90%)
Jan 19, 2023 266.72 269.14 263.53 263.58 2,845,370 -2.46(-0.92%)
Jan 18, 2023 273.51 274.37 265.72 266.04 3,275,767 -8.07(-2.94%)
Jan 17, 2023 270.02 275.39 270.02 274.11 3,636,596 +5.22(+1.94%)
Jan 13, 2023 266.39 268.95 265.88 268.89 2,169,134 +2.20(+0.82%)
Jan 12, 2023 269.50 269.92 266.19 266.69 1,933,119 -2.12(-0.79%)
Jan 11, 2023 269.52 269.74 266.96 268.81 2,391,395 -0.10(-0.04%)
Jan 10, 2023 266.98 269.10 266.96 268.91 1,716,179 +1.66(+0.62%)
Jan 09, 2023 269.93 269.95 266.77 267.25 2,652,935 -2.22(-0.82%)
Jan 06, 2023 263.76 269.88 263.39 269.47 2,855,574 +7.31(+2.79%)
Jan 05, 2023 264.76 264.76 261.38 262.16 1,945,287 -2.23(-0.84%)
Jan 04, 2023 266.25 266.55 262.89 264.39 2,584,215 +0.06(+0.02%)
Jan 03, 2023 263.53 264.35 259.51 264.33 2,743,889 +0.80(+0.30%)
Dec 30, 2022 265.20 265.38 261.40 263.53 1,720,152 -2.40(-0.90%)
Dec 29, 2022 265.94 267.81 264.88 265.93 1,393,909 +0.82(+0.31%)
Dec 28, 2022 268.00 268.14 265.07 265.11 1,427,537 -1.73(-0.65%)
Dec 27, 2022 268.66 268.87 266.60 266.84 1,675,523 -0.73(-0.27%)
Dec 23, 2022 265.90 268.35 264.79 267.57 1,269,060 +1.80(+0.68%)
Dec 22, 2022 267.27 268.12 263.65 265.77 2,366,719 -2.39(-0.89%)
Dec 21, 2022 267.48 269.94 267.31 268.16 2,356,071 +0.91(+0.34%)
Dec 20, 2022 266.92 267.94 264.54 267.25 1,785,131 +1.42(+0.53%)
Dec 19, 2022 266.25 268.42 264.67 265.83 2,159,774 -0.29(-0.11%)
Dec 16, 2022 270.41 271.02 265.76 266.12 5,932,461 -5.61(-2.06%)
Dec 15, 2022 273.79 274.38 269.21 271.73 2,741,007 -2.80(-1.02%)
Dec 14, 2022 275.22 277.08 272.30 274.53 2,660,149 +0.25(+0.09%)
Dec 13, 2022 278.68 279.90 273.64 274.28 3,390,360 -2.34(-0.85%)
Dec 12, 2022 272.19 276.71 271.22 276.62 3,227,713 +4.58(+1.68%)
Dec 09, 2022 273.61 274.16 271.72 272.04 1,677,358 -1.35(-0.49%)
Dec 08, 2022 271.00 273.57 270.62 273.39 3,021,940 +3.05(+1.13%)
Dec 07, 2022 272.50 273.98 269.67 270.34 2,765,250 -1.43(-0.53%)
Dec 06, 2022 271.80 273.37 270.03 271.77 3,571,974 +0.18(+0.07%)
Dec 05, 2022 271.02 272.57 270.00 271.59 2,586,900 -1.81(-0.66%)
Dec 02, 2022 269.81 273.44 269.62 273.40 2,807,524 +0.00(+0.00%)
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.