Skip to main content

McDonald's Corp (NY: MCD )

282.80 +0.78 (+0.28%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 278.64 281.69 277.35 281.52 2,663,911 +2.70(+0.97%)
May 31, 2023 278.60 279.39 277.10 278.82 3,174,841 +0.19(+0.07%)
May 30, 2023 277.67 280.03 277.42 278.64 3,461,502 -1.09(-0.39%)
May 26, 2023 279.38 282.38 279.38 279.73 2,196,879 +0.51(+0.18%)
May 25, 2023 280.46 280.58 278.43 279.22 2,811,201 -0.39(-0.14%)
May 24, 2023 280.13 280.78 278.30 279.61 2,312,891 -0.44(-0.16%)
May 23, 2023 281.79 282.14 279.14 280.05 3,010,057 -2.91(-1.03%)
May 22, 2023 289.03 290.10 282.76 282.97 2,571,206 -6.06(-2.10%)
May 19, 2023 287.36 289.47 286.02 289.03 2,424,731 +1.47(+0.51%)
May 18, 2023 286.78 287.94 284.71 287.56 2,465,130 +0.58(+0.20%)
May 17, 2023 289.00 289.00 286.23 286.99 2,865,382 -0.67(-0.23%)
May 16, 2023 289.41 289.66 287.50 287.66 2,924,075 -1.71(-0.59%)
May 15, 2023 289.25 290.10 288.16 289.37 1,738,384 -0.24(-0.08%)
May 12, 2023 288.68 289.89 287.82 289.61 1,842,506 +1.32(+0.46%)
May 11, 2023 289.96 290.39 286.89 288.29 1,999,203 -1.74(-0.60%)
May 10, 2023 289.84 291.43 287.36 290.03 1,923,569 -0.09(-0.03%)
May 09, 2023 292.04 292.27 289.76 290.12 1,674,507 -0.03(-0.01%)
May 08, 2023 290.55 290.81 289.05 290.15 3,036,754 +0.09(+0.03%)
May 05, 2023 289.25 290.47 287.97 290.06 1,856,796 +1.41(+0.49%)
May 04, 2023 289.53 289.77 287.00 288.65 2,050,603 -0.06(-0.02%)
May 03, 2023 290.21 290.70 288.15 288.71 2,479,780 -2.79(-0.96%)
May 02, 2023 290.81 291.88 289.06 291.50 2,130,599 +0.48(+0.16%)
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.