Skip to main content

McDonald's Corp (NY: MCD )

282.30 +0.28 (+0.10%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 288.37 289.69 287.47 289.27 2,901,754 +1.01(+0.35%)
Apr 27, 2023 284.35 288.59 283.65 288.26 3,212,226 +4.85(+1.71%)
Apr 26, 2023 283.63 285.12 283.41 283.41 3,462,729 -1.71(-0.60%)
Apr 25, 2023 288.54 288.54 283.09 285.12 5,974,859 -1.65(-0.58%)
Apr 24, 2023 286.42 287.00 285.32 286.78 3,059,954 +1.12(+0.39%)
Apr 21, 2023 285.92 286.12 284.15 285.66 2,219,799 +1.04(+0.36%)
Apr 20, 2023 284.59 285.28 283.53 284.63 2,324,801 -0.27(-0.09%)
Apr 19, 2023 284.54 285.21 283.83 284.89 2,304,512 +0.35(+0.12%)
Apr 18, 2023 283.06 284.81 282.67 284.54 2,131,768 +1.56(+0.55%)
Apr 17, 2023 283.49 284.15 281.87 282.97 2,424,005 +0.32(+0.11%)
Apr 14, 2023 282.95 283.59 281.32 282.65 2,100,691 -0.09(-0.03%)
Apr 13, 2023 280.29 283.20 279.84 282.74 3,301,223 +3.69(+1.32%)
Apr 12, 2023 277.63 280.51 277.29 279.05 2,614,632 +0.80(+0.29%)
Apr 11, 2023 276.97 279.28 276.56 278.25 2,794,065 +0.68(+0.25%)
Apr 10, 2023 276.98 277.94 275.81 277.56 1,985,285 +0.87(+0.31%)
Apr 06, 2023 276.24 277.28 275.40 276.69 1,769,714 +0.85(+0.31%)
Apr 05, 2023 277.28 278.74 275.61 275.84 2,658,899 -0.25(-0.09%)
Apr 04, 2023 275.25 277.21 274.25 276.10 2,333,496 +0.14(+0.05%)
Apr 03, 2023 274.84 276.67 273.55 275.96 2,405,063 +2.47(+0.90%)
Mar 31, 2023 272.81 274.49 272.40 273.49 2,967,485 +1.78(+0.66%)
Mar 30, 2023 271.19 272.30 270.44 271.71 1,828,907 +0.34(+0.13%)
Mar 29, 2023 270.93 272.06 270.39 271.36 2,099,504 +1.56(+0.58%)
Mar 28, 2023 267.99 270.17 267.52 269.81 2,081,382 +1.97(+0.73%)
Mar 27, 2023 266.04 268.93 264.64 267.84 2,865,775 +2.45(+0.93%)
Mar 24, 2023 264.45 265.88 262.95 265.39 2,279,289 +1.67(+0.63%)
Mar 23, 2023 262.12 265.53 262.12 263.71 2,314,373 +1.71(+0.65%)
Mar 22, 2023 264.13 266.02 261.85 262.00 2,290,654 -2.29(-0.87%)
Mar 21, 2023 264.09 264.94 261.76 264.29 3,190,047 -0.52(-0.20%)
Mar 20, 2023 261.97 265.44 261.97 264.81 2,156,233 +3.46(+1.32%)
Mar 17, 2023 263.67 264.06 259.89 261.35 5,188,956 -3.30(-1.25%)
Mar 16, 2023 259.96 264.75 259.69 264.64 3,167,367 +4.14(+1.59%)
Mar 15, 2023 258.79 260.57 256.81 260.51 3,495,317 +0.43(+0.17%)
Mar 14, 2023 257.36 261.09 256.85 260.08 3,264,435 +2.76(+1.07%)
Mar 13, 2023 254.67 261.54 254.67 257.32 3,794,958 +1.03(+0.40%)
Mar 10, 2023 257.95 260.74 255.54 256.29 3,162,334 +0.39(+0.15%)
Mar 09, 2023 261.24 261.75 255.15 255.90 2,390,498 -3.62(-1.39%)
Mar 08, 2023 260.04 260.33 257.38 259.52 2,365,196 -1.76(-0.67%)
Mar 07, 2023 265.57 267.17 260.98 261.28 2,828,582 -3.43(-1.30%)
Mar 06, 2023 263.25 264.85 263.01 264.71 2,267,266 +1.53(+0.58%)
Mar 03, 2023 262.54 263.48 260.37 263.18 2,786,924 +1.47(+0.56%)
Mar 02, 2023 256.70 262.58 256.56 261.71 2,453,596 +4.74(+1.85%)
Mar 01, 2023 256.79 257.76 255.95 256.97 2,101,810 -1.16(-0.45%)
Feb 28, 2023 257.38 258.79 257.05 258.13 2,916,609 +0.64(+0.25%)
Feb 27, 2023 257.74 258.97 256.28 257.49 2,082,056 +1.07(+0.42%)
Feb 24, 2023 258.59 258.95 255.03 256.42 2,720,166 -3.02(-1.16%)
Feb 23, 2023 260.33 260.50 256.70 259.44 4,335,854 -1.81(-0.69%)
Feb 22, 2023 260.82 263.04 260.30 261.25 2,253,994 +0.09(+0.03%)
Feb 21, 2023 261.88 262.80 260.25 261.16 2,903,939 -1.40(-0.53%)
Feb 17, 2023 258.97 262.57 258.03 262.56 3,142,283 +4.05(+1.57%)
Feb 16, 2023 257.78 260.34 256.04 258.51 2,864,242 -0.71(-0.27%)
Feb 15, 2023 258.94 260.31 257.85 259.23 1,914,710 -0.05(-0.02%)
Feb 14, 2023 259.31 260.16 257.31 259.27 2,264,438 +0.40(+0.15%)
Feb 13, 2023 256.44 259.45 255.76 258.88 2,485,278 +3.68(+1.44%)
Feb 10, 2023 253.69 255.46 253.13 255.20 3,136,239 +1.71(+0.68%)
Feb 09, 2023 256.43 256.68 253.03 253.49 3,634,162 -2.10(-0.82%)
Feb 08, 2023 257.80 258.57 255.23 255.59 2,881,080 -4.40(-1.69%)
Feb 07, 2023 257.73 260.40 256.38 259.98 2,584,644 -0.56(-0.22%)
Feb 06, 2023 257.70 260.82 257.09 260.55 2,944,347 +3.59(+1.40%)
Feb 03, 2023 255.40 257.92 254.16 256.96 3,093,626 +0.99(+0.39%)
Feb 02, 2023 257.60 258.66 254.81 255.97 3,999,655 -2.98(-1.15%)
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.