Skip to main content

McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 279.93 280.51 277.63 277.89 3,015,625 -1.55(-0.56%)
Aug 30, 2023 279.01 281.16 278.51 279.45 2,451,807 +0.64(+0.23%)
Aug 29, 2023 279.16 279.77 275.70 278.81 2,388,688 -0.09(-0.03%)
Aug 28, 2023 279.78 281.37 278.73 278.90 2,357,276 -0.88(-0.32%)
Aug 25, 2023 279.96 281.31 278.73 279.78 3,920,265 +2.19(+0.79%)
Aug 24, 2023 276.99 279.95 276.99 277.59 2,040,858 +0.47(+0.17%)
Aug 23, 2023 277.26 278.38 275.91 277.12 2,348,311 +1.53(+0.56%)
Aug 22, 2023 276.02 276.08 274.38 275.58 2,087,588 +0.26(+0.10%)
Aug 21, 2023 276.95 277.53 273.98 275.32 2,728,404 -1.67(-0.60%)
Aug 18, 2023 276.97 278.95 275.57 276.99 2,669,526 -0.12(-0.04%)
Aug 17, 2023 281.32 281.71 277.03 277.11 2,270,596 -3.48(-1.24%)
Aug 16, 2023 282.72 284.01 280.22 280.59 1,860,934 -2.85(-1.01%)
Aug 15, 2023 283.09 284.21 282.28 283.44 1,915,838 -0.50(-0.18%)
Aug 14, 2023 283.92 284.96 282.77 283.94 1,742,494 +0.19(+0.07%)
Aug 11, 2023 282.40 284.09 281.92 283.75 1,792,028 +1.00(+0.35%)
Aug 10, 2023 283.94 285.47 281.94 282.75 2,478,253 -0.62(-0.22%)
Aug 09, 2023 284.13 284.83 283.02 283.37 1,928,362 -1.33(-0.47%)
Aug 08, 2023 286.14 286.68 283.67 284.70 1,981,811 -1.79(-0.62%)
Aug 07, 2023 283.02 286.49 283.01 286.49 2,214,178 +4.31(+1.53%)
Aug 04, 2023 287.48 287.88 281.92 282.18 2,563,733 -3.93(-1.37%)
Aug 03, 2023 283.93 286.36 283.78 286.11 1,943,494 +1.38(+0.48%)
Aug 02, 2023 285.37 288.50 284.50 284.74 2,430,997 -1.43(-0.50%)
Aug 01, 2023 288.06 288.95 285.36 286.16 1,949,280 -2.09(-0.73%)
Jul 31, 2023 288.66 289.26 285.16 288.25 3,353,845 -0.82(-0.28%)
Jul 28, 2023 290.81 292.68 288.01 289.07 2,892,293 -1.14(-0.39%)
Jul 27, 2023 287.07 293.86 286.59 290.21 4,779,002 +3.38(+1.18%)
Jul 26, 2023 287.32 287.64 284.62 286.83 2,943,932 -0.60(-0.21%)
Jul 25, 2023 289.24 289.96 286.73 287.43 2,835,530 -2.90(-1.00%)
Jul 24, 2023 291.01 291.94 289.88 290.33 2,069,374 -0.30(-0.10%)
Jul 21, 2023 292.64 294.30 290.34 290.62 2,884,133 -1.50(-0.51%)
Jul 20, 2023 289.35 292.54 289.15 292.12 2,140,207 +2.95(+1.02%)
Jul 19, 2023 290.02 290.42 288.27 289.17 2,001,900 +0.30(+0.11%)
Jul 18, 2023 289.50 290.76 287.53 288.87 2,025,852 -0.84(-0.29%)
Jul 17, 2023 290.10 291.85 289.58 289.71 1,698,909 -0.26(-0.09%)
Jul 14, 2023 290.27 291.06 289.06 289.97 1,577,024 -0.27(-0.09%)
Jul 13, 2023 290.41 291.66 290.04 290.24 1,685,679 -0.38(-0.13%)
Jul 12, 2023 291.82 292.09 290.22 290.62 2,192,751 +0.86(+0.30%)
Jul 11, 2023 290.31 290.52 286.85 289.77 1,555,903 +0.25(+0.08%)
Jul 10, 2023 287.47 290.63 287.40 289.52 1,732,967 +2.35(+0.82%)
Jul 07, 2023 288.77 289.39 286.63 287.17 2,630,997 -2.77(-0.96%)
Jul 06, 2023 290.34 291.58 288.49 289.95 2,613,707 -1.95(-0.67%)
Jul 05, 2023 290.13 292.30 289.62 291.89 2,396,479 +2.03(+0.70%)
Jul 03, 2023 292.77 293.37 289.83 289.87 1,632,464 -3.51(-1.20%)
Jun 30, 2023 290.16 294.06 289.92 293.38 2,700,818 +3.87(+1.34%)
Jun 29, 2023 286.63 289.69 285.31 289.50 1,773,675 +2.68(+0.94%)
Jun 28, 2023 286.54 286.90 284.18 286.82 1,695,728 +0.43(+0.15%)
Jun 27, 2023 285.41 287.56 284.76 286.39 1,846,104 +2.17(+0.76%)
Jun 26, 2023 284.75 284.86 282.23 284.21 1,882,372 -0.81(-0.28%)
Jun 23, 2023 286.44 287.52 284.75 285.02 3,824,769 -3.33(-1.16%)
Jun 22, 2023 289.65 290.10 286.61 288.35 1,831,657 -1.20(-0.41%)
Jun 21, 2023 288.37 290.18 287.87 289.55 2,885,807 +1.45(+0.51%)
Jun 20, 2023 288.70 292.17 287.74 288.10 2,776,753 -0.65(-0.22%)
Jun 16, 2023 289.54 291.56 288.20 288.75 4,975,079 +1.07(+0.37%)
Jun 15, 2023 284.76 288.53 283.40 287.68 2,664,106 +4.10(+1.45%)
Jun 14, 2023 283.24 284.68 282.46 283.57 1,997,079 -0.11(-0.04%)
Jun 13, 2023 283.63 284.80 282.69 283.68 2,062,449 -0.02(-0.01%)
Jun 12, 2023 283.30 283.88 281.67 283.70 1,917,474 +1.75(+0.62%)
Jun 09, 2023 280.70 282.43 279.94 281.95 2,010,595 +0.99(+0.35%)
Jun 08, 2023 276.23 281.24 275.28 280.96 3,096,025 +3.81(+1.38%)
Jun 07, 2023 279.65 279.94 276.57 277.15 3,679,822 -2.59(-0.93%)
Jun 06, 2023 284.97 285.33 277.22 279.74 2,818,917 -3.82(-1.35%)
Jun 05, 2023 285.11 285.89 283.17 283.56 2,137,470 -1.46(-0.51%)
Jun 02, 2023 281.87 285.31 281.31 285.02 2,918,633 +3.50(+1.24%)
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.