Skip to main content

McDonald's Corp (NY: MCD )

282.08 +0.06 (+0.02%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 257.75 260.11 255.97 260.00 5,632,083 -3.39(-1.29%)
Jan 30, 2023 264.15 265.03 262.59 263.39 2,928,694 -1.53(-0.58%)
Jan 27, 2023 267.39 267.69 264.44 264.92 2,265,872 -2.20(-0.82%)
Jan 26, 2023 265.45 267.15 264.18 267.12 2,285,757 +1.67(+0.63%)
Jan 25, 2023 262.85 265.51 261.38 265.45 3,185,242 +3.35(+1.28%)
Jan 24, 2023 229.88 293.64 229.88 262.10 2,591,257 +0.26(+0.10%)
Jan 23, 2023 261.40 263.67 260.35 261.84 2,503,259 +0.69(+0.26%)
Jan 20, 2023 257.11 261.22 255.56 261.15 2,662,317 +4.86(+1.90%)
Jan 19, 2023 259.34 261.69 256.24 256.29 2,926,344 -2.39(-0.92%)
Jan 18, 2023 265.94 266.78 258.37 258.68 3,368,989 -7.85(-2.94%)
Jan 17, 2023 262.55 267.77 262.55 266.52 3,740,087 +5.07(+1.94%)
Jan 13, 2023 259.02 261.51 258.52 261.45 2,230,863 +2.14(+0.83%)
Jan 12, 2023 262.04 262.45 258.82 259.31 1,988,132 -2.06(-0.79%)
Jan 11, 2023 262.06 262.27 259.57 261.37 2,459,449 -0.10(-0.04%)
Jan 10, 2023 259.59 261.65 259.57 261.47 1,765,018 +1.61(+0.62%)
Jan 09, 2023 262.46 262.48 259.39 259.86 2,728,432 -2.16(-0.82%)
Jan 06, 2023 256.46 262.42 256.10 262.01 2,936,838 +7.11(+2.79%)
Jan 05, 2023 257.43 257.43 254.14 254.91 2,000,646 -2.17(-0.84%)
Jan 04, 2023 258.88 259.17 255.62 257.07 2,657,757 +0.06(+0.02%)
Jan 03, 2023 256.24 257.04 252.33 257.02 2,821,975 +0.78(+0.30%)
Dec 30, 2022 257.86 258.04 254.17 256.24 1,769,104 -2.33(-0.90%)
Dec 29, 2022 258.58 260.40 257.55 258.57 1,433,577 +0.80(+0.31%)
Dec 28, 2022 260.58 260.72 257.74 257.77 1,468,162 -1.68(-0.65%)
Dec 27, 2022 261.23 261.43 259.22 259.46 1,723,205 -0.71(-0.27%)
Dec 23, 2022 258.54 260.92 257.46 260.17 1,305,175 +1.75(+0.68%)
Dec 22, 2022 259.87 260.70 256.36 258.42 2,434,071 -2.32(-0.89%)
Dec 21, 2022 260.08 262.47 259.91 260.74 2,423,120 +0.88(+0.34%)
Dec 20, 2022 259.53 260.53 257.22 259.86 1,835,932 +1.38(+0.53%)
Dec 19, 2022 258.88 260.99 257.35 258.47 2,221,237 -0.28(-0.11%)
Dec 16, 2022 262.93 263.52 258.41 258.76 6,101,288 -5.46(-2.06%)
Dec 15, 2022 266.21 266.79 261.76 264.21 2,819,011 -2.72(-1.02%)
Dec 14, 2022 267.60 269.41 264.76 266.93 2,735,852 +0.24(+0.09%)
Dec 13, 2022 270.97 272.15 266.07 266.69 3,486,843 -2.28(-0.85%)
Dec 12, 2022 264.66 269.05 263.71 268.97 3,319,568 +4.45(+1.68%)
Dec 09, 2022 266.04 266.57 264.20 264.51 1,725,092 -1.31(-0.49%)
Dec 08, 2022 263.50 266.00 263.13 265.82 3,107,939 +2.97(+1.13%)
Dec 07, 2022 264.96 266.40 262.21 262.86 2,843,944 -1.39(-0.53%)
Dec 06, 2022 264.28 265.81 262.56 264.25 3,673,626 +0.18(+0.07%)
Dec 05, 2022 263.52 265.03 262.53 264.07 2,660,518 -1.76(-0.66%)
Dec 02, 2022 262.34 265.88 262.16 265.83 2,887,421 +0.00(+0.00%)
Dec 01, 2022 265.60 266.65 263.88 265.83 2,673,084 +0.59(+0.22%)
Nov 30, 2022 262.16 265.75 261.39 265.24 5,344,367 +2.82(+1.07%)
Nov 29, 2022 262.03 262.92 260.55 262.42 2,970,110 -1.42(-0.54%)
Nov 28, 2022 265.78 266.80 263.36 263.84 3,268,790 -2.05(-0.77%)
Nov 25, 2022 265.42 266.20 263.82 265.89 1,651,263 +1.67(+0.63%)
Nov 23, 2022 266.43 266.52 263.84 264.22 2,601,079 -1.44(-0.54%)
Nov 22, 2022 265.89 266.18 265.22 265.66 2,865,521 +0.23(+0.09%)
Nov 21, 2022 265.56 265.87 264.06 265.43 3,076,066 +1.11(+0.42%)
Nov 18, 2022 264.85 265.99 263.11 264.32 2,791,686 +0.01(+0.00%)
Nov 17, 2022 263.06 265.26 261.60 264.31 2,551,967 +0.82(+0.31%)
Nov 16, 2022 260.01 265.34 260.01 263.49 4,273,871 +4.52(+1.74%)
Nov 15, 2022 261.30 262.06 257.52 258.97 5,611,961 -4.28(-1.63%)
Nov 14, 2022 261.96 265.61 261.62 263.25 3,471,985 +0.85(+0.32%)
Nov 11, 2022 267.18 267.83 260.27 262.40 4,905,271 -4.34(-1.63%)
Nov 10, 2022 272.17 272.34 263.55 266.74 4,664,167 -1.85(-0.69%)
Nov 09, 2022 269.29 270.97 268.48 268.59 2,699,510 -0.59(-0.22%)
Nov 08, 2022 267.69 270.26 267.34 269.18 2,726,431 +1.92(+0.72%)
Nov 07, 2022 265.96 268.87 265.96 267.26 3,133,296 +1.73(+0.65%)
Nov 04, 2022 266.47 266.58 263.12 265.53 3,368,178 +1.62(+0.61%)
Nov 03, 2022 260.41 265.58 259.49 263.91 3,335,706 +2.50(+0.95%)
Nov 02, 2022 263.96 261.36 261.42 3,175,382 -2.50(-0.95%)
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.