Skip to main content

McDonald's Corp (NY: MCD )

298.97 +4.31 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 295.60 301.83 295.25 298.97 3,279,288 +4.31(+1.46%)
Nov 07, 2024 294.84 296.54 293.81 294.66 3,355,737 +0.66(+0.22%)
Nov 06, 2024 300.28 300.33 292.72 294.00 4,645,012 -3.32(-1.12%)
Nov 05, 2024 293.75 297.38 292.56 297.32 3,028,091 +4.47(+1.53%)
Nov 04, 2024 294.74 294.96 291.80 292.85 2,582,553 -2.36(-0.80%)
Nov 01, 2024 294.51 296.88 293.28 295.21 4,141,806 +3.10(+1.06%)
Oct 31, 2024 292.25 294.38 291.17 292.11 4,275,497 +0.59(+0.20%)
Oct 30, 2024 294.50 295.37 289.84 291.52 4,921,008 -3.48(-1.18%)
Oct 29, 2024 297.60 302.70 295.00 295.00 9,048,039 -1.79(-0.60%)
Oct 28, 2024 299.20 299.92 296.54 296.79 6,651,823 +4.18(+1.43%)
Oct 25, 2024 301.00 301.30 292.20 292.61 8,897,091 -8.97(-2.97%)
Oct 24, 2024 299.12 302.39 298.28 301.58 5,521,514 +3.01(+1.01%)
Oct 23, 2024 292.77 301.60 290.83 298.57 18,784,192 -16.12(-5.12%)
Oct 22, 2024 314.09 315.74 313.30 314.69 5,788,870 -0.20(-0.06%)
Oct 21, 2024 317.13 317.90 314.41 314.89 2,404,012 -1.67(-0.53%)
Oct 18, 2024 315.57 317.18 314.23 316.56 2,531,199 +1.86(+0.59%)
Oct 17, 2024 313.98 315.05 312.48 314.70 3,095,171 +1.78(+0.57%)
Oct 16, 2024 313.32 313.73 310.11 312.92 1,821,473 -0.42(-0.13%)
Oct 15, 2024 312.00 315.36 311.01 313.34 3,066,877 +3.50(+1.13%)
Oct 14, 2024 305.15 310.42 304.50 309.84 2,376,183 +4.80(+1.57%)
Oct 11, 2024 304.42 305.50 302.97 305.04 1,775,712 +1.00(+0.33%)
Oct 10, 2024 304.03 305.75 302.93 304.04 1,738,749 +0.21(+0.07%)
Oct 09, 2024 302.94 305.01 301.96 303.83 1,854,116 +1.93(+0.64%)
Oct 08, 2024 302.64 303.35 300.36 301.90 2,038,172 +1.05(+0.35%)
Oct 07, 2024 303.76 305.12 300.00 300.85 2,091,653 -2.91(-0.96%)
Oct 04, 2024 303.05 305.89 301.38 303.76 2,432,636 +0.31(+0.10%)
Oct 03, 2024 303.50 304.02 301.26 303.45 1,802,568 -0.31(-0.10%)
Oct 02, 2024 300.58 304.08 299.58 303.76 2,352,382 +0.78(+0.26%)
Oct 01, 2024 304.51 305.23 302.25 302.98 3,035,728 -1.53(-0.50%)
Sep 30, 2024 303.75 305.03 302.10 304.51 2,286,610 +0.82(+0.27%)
Sep 27, 2024 303.52 306.96 303.52 303.69 3,452,989 +0.04(+0.01%)
Sep 26, 2024 301.15 304.29 300.74 303.65 1,971,378 +3.18(+1.06%)
Sep 25, 2024 300.33 301.80 298.40 300.47 1,985,840 +0.20(+0.07%)
Sep 24, 2024 299.06 301.45 297.70 300.27 2,408,103 +1.21(+0.40%)
Sep 23, 2024 299.00 300.22 296.89 299.06 2,312,733 +2.23(+0.75%)
Sep 20, 2024 292.94 298.05 292.83 296.83 5,817,310 +2.98(+1.01%)
Sep 19, 2024 294.25 295.08 290.90 293.85 2,271,228 +1.82(+0.62%)
Sep 18, 2024 293.88 295.10 290.37 292.03 1,789,387 -1.72(-0.59%)
Sep 17, 2024 297.00 297.39 292.17 293.75 2,997,473 -2.94(-0.99%)
Sep 16, 2024 297.42 300.11 295.04 296.69 2,926,139 +0.16(+0.05%)
Sep 13, 2024 294.49 296.74 292.62 296.53 2,205,537 +4.18(+1.43%)
Sep 12, 2024 290.17 292.69 288.26 292.35 2,274,483 +2.12(+0.73%)
Sep 11, 2024 290.83 291.44 285.83 290.23 2,747,612 -1.04(-0.36%)
Sep 10, 2024 292.81 296.23 291.04 291.27 2,497,099 -0.02(-0.01%)
Sep 09, 2024 290.03 291.74 287.80 291.29 3,207,114 +1.78(+0.61%)
Sep 06, 2024 287.82 292.19 287.57 289.51 3,863,562 +1.54(+0.53%)
Sep 05, 2024 289.00 289.55 286.24 287.97 2,412,009 -0.06(-0.02%)
Sep 04, 2024 286.55 288.97 285.99 288.03 2,558,498 +2.51(+0.88%)
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.