Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 245.75 247.21 243.85 243.93 3,225,476 +0.16(+0.07%)
Aug 30, 2022 246.18 246.87 242.88 243.76 2,131,706 -2.09(-0.85%)
Aug 29, 2022 245.69 246.86 244.82 245.85 2,099,811 -1.24(-0.50%)
Aug 26, 2022 252.71 253.10 246.55 247.09 2,451,945 -5.40(-2.14%)
Aug 25, 2022 251.94 252.60 250.21 252.48 1,384,293 +1.63(+0.65%)
Aug 24, 2022 250.70 251.94 249.89 250.85 1,848,164 +0.31(+0.12%)
Aug 23, 2022 252.54 253.24 250.53 250.54 2,299,121 -2.32(-0.92%)
Aug 22, 2022 254.35 255.59 252.30 252.86 2,066,078 -3.45(-1.35%)
Aug 19, 2022 255.73 257.47 255.35 256.31 1,906,986 -0.04(-0.02%)
Aug 18, 2022 255.79 257.10 255.23 256.35 1,655,393 -0.23(-0.09%)
Aug 17, 2022 255.75 257.69 255.39 256.58 1,766,818 +0.51(+0.20%)
Aug 16, 2022 254.87 256.88 254.12 256.07 1,901,040 +0.82(+0.32%)
Aug 15, 2022 252.15 255.43 251.22 255.25 2,436,303 +3.13(+1.24%)
Aug 12, 2022 249.59 252.44 249.59 252.12 1,591,921 +2.79(+1.12%)
Aug 11, 2022 253.10 253.15 248.70 249.33 2,087,271 -2.00(-0.80%)
Aug 10, 2022 251.94 253.59 250.50 251.33 3,086,424 +1.25(+0.50%)
Aug 09, 2022 247.04 250.22 246.52 250.08 2,408,256 +3.14(+1.27%)
Aug 08, 2022 250.02 250.90 245.54 246.94 2,343,521 -2.34(-0.94%)
Aug 05, 2022 249.68 250.05 247.20 249.28 1,891,136 -1.36(-0.54%)
Aug 04, 2022 251.66 252.12 248.76 250.64 2,172,708 -1.39(-0.55%)
Aug 03, 2022 251.03 252.83 249.79 252.03 2,397,417 +1.00(+0.40%)
Aug 02, 2022 254.46 255.26 250.88 251.03 2,469,973 -3.06(-1.20%)
Aug 01, 2022 252.46 255.27 252.34 254.09 2,478,973 +0.83(+0.33%)
Jul 29, 2022 253.53 254.21 252.04 253.26 2,759,950 -0.09(-0.03%)
Jul 28, 2022 248.87 253.87 247.68 253.35 2,962,507 +4.39(+1.76%)
Jul 27, 2022 245.98 249.94 244.91 248.95 2,828,952 +1.73(+0.70%)
Jul 26, 2022 239.98 249.27 239.16 247.22 5,478,854 +6.45(+2.68%)
Jul 25, 2022 244.80 245.02 239.11 240.77 2,973,691 -3.47(-1.42%)
Jul 22, 2022 244.01 244.76 242.76 244.24 2,315,734 +0.50(+0.21%)
Jul 21, 2022 244.24 245.02 242.64 243.74 2,137,980 -1.07(-0.44%)
Jul 20, 2022 246.93 247.05 243.74 244.81 2,270,245 -1.85(-0.75%)
Jul 19, 2022 244.14 246.77 243.26 246.66 2,267,862 +3.92(+1.62%)
Jul 18, 2022 245.44 245.78 242.40 242.73 2,250,829 -2.49(-1.02%)
Jul 15, 2022 244.27 246.55 243.72 245.22 2,732,094 +2.32(+0.95%)
Jul 14, 2022 240.30 243.39 240.04 242.91 2,465,538 -0.07(-0.03%)
Jul 13, 2022 239.41 245.02 238.73 242.97 2,293,347 +1.15(+0.47%)
Jul 12, 2022 243.26 245.81 241.14 241.83 2,197,101 -1.73(-0.71%)
Jul 11, 2022 242.41 245.60 242.41 243.56 1,537,092 +0.04(+0.02%)
Jul 08, 2022 242.91 244.85 242.64 243.52 1,508,411 +0.29(+0.12%)
Jul 07, 2022 243.54 245.14 241.54 243.23 2,492,317 +1.42(+0.59%)
Jul 06, 2022 242.78 243.16 239.80 241.81 2,026,423 -0.80(-0.33%)
Jul 05, 2022 241.51 243.29 240.08 242.61 2,488,407 -0.64(-0.26%)
Jul 01, 2022 236.90 243.43 236.56 243.25 2,638,597 +5.85(+2.46%)
Jun 30, 2022 238.72 239.05 236.03 237.41 2,901,264 -0.83(-0.35%)
Jun 29, 2022 236.69 239.32 235.70 238.23 3,116,676 +4.72(+2.02%)
Jun 28, 2022 237.58 240.37 233.21 233.51 2,476,771 -4.04(-1.70%)
Jun 27, 2022 238.39 239.22 237.10 237.55 2,141,470 -0.84(-0.35%)
Jun 24, 2022 235.85 238.48 235.11 238.39 3,240,008 +4.16(+1.77%)
Jun 23, 2022 234.35 235.68 231.23 234.23 2,014,446 +0.50(+0.21%)
Jun 22, 2022 229.62 235.16 229.21 233.73 3,176,258 +3.34(+1.45%)
Jun 21, 2022 227.15 230.88 225.15 230.40 3,400,968 +5.01(+2.22%)
Jun 17, 2022 225.23 226.45 223.26 225.38 7,525,072 -0.78(-0.34%)
Jun 16, 2022 227.02 228.21 224.85 226.16 3,402,429 -3.57(-1.55%)
Jun 15, 2022 230.65 232.31 227.06 229.73 3,279,959 +0.13(+0.06%)
Jun 14, 2022 230.75 233.58 229.46 229.60 3,706,906 +0.28(+0.12%)
Jun 13, 2022 223.86 230.88 223.79 229.32 4,884,472 +1.05(+0.46%)
Jun 10, 2022 230.00 230.32 228.06 228.27 2,073,933 -4.60(-1.97%)
Jun 09, 2022 234.27 236.56 232.74 232.87 2,789,817 -3.32(-1.40%)
Jun 08, 2022 238.39 238.94 235.49 236.18 2,185,141 -3.20(-1.34%)
Jun 07, 2022 236.56 240.20 236.11 239.39 2,893,044 +0.84(+0.35%)
Jun 06, 2022 239.52 239.95 237.84 238.55 1,632,366 -0.28(-0.12%)
Jun 03, 2022 238.90 240.66 238.65 238.83 1,912,251 -0.62(-0.26%)
Jun 02, 2022 238.70 239.50 235.47 239.44 2,185,081 +1.05(+0.44%)
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.