Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 264.06 264.27 258.72 260.39 3,414,651 -2.12(-0.81%)
Sep 28, 2023 261.17 263.22 260.08 262.51 2,208,058 +1.93(+0.74%)
Sep 27, 2023 264.62 264.84 259.25 260.59 2,767,404 -4.03(-1.52%)
Sep 26, 2023 265.71 266.18 263.49 264.62 2,277,813 -2.04(-0.76%)
Sep 25, 2023 267.32 267.00 265.80 266.66 1,917,443 -2.41(-0.90%)
Sep 22, 2023 268.26 270.47 267.69 269.07 1,981,432 +0.99(+0.37%)
Sep 21, 2023 273.73 273.98 267.88 268.08 2,397,971 -5.91(-2.16%)
Sep 20, 2023 275.51 277.02 273.93 273.99 2,002,711 -0.92(-0.33%)
Sep 19, 2023 273.24 275.03 273.24 274.91 2,153,197 +0.40(+0.15%)
Sep 18, 2023 275.49 277.02 273.72 274.50 2,918,702 -0.50(-0.18%)
Sep 15, 2023 280.57 280.57 274.51 275.01 5,797,808 -6.46(-2.29%)
Sep 14, 2023 280.05 282.29 279.30 281.46 2,245,419 +2.96(+1.06%)
Sep 13, 2023 278.41 279.61 277.36 278.51 1,744,251 +1.05(+0.38%)
Sep 12, 2023 276.25 278.24 274.47 277.46 1,467,230 +0.94(+0.34%)
Sep 11, 2023 276.45 276.89 275.33 276.52 2,468,816 +0.53(+0.19%)
Sep 08, 2023 274.86 277.10 274.63 275.99 2,480,161 +0.88(+0.32%)
Sep 07, 2023 274.04 275.76 272.90 275.11 3,776,421 +2.86(+1.05%)
Sep 06, 2023 274.78 275.42 271.82 272.25 2,747,084 -3.68(-1.33%)
Sep 05, 2023 277.75 278.38 275.83 275.93 2,438,010 -1.76(-0.63%)
Sep 01, 2023 279.27 279.86 275.90 277.69 2,161,623 -0.21(-0.07%)
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%)
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.