Skip to main content

McDonald's Corp (NY: MCD )

282.96 +0.94 (+0.33%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 238.81 240.37 236.48 236.48 3,982,022 -1.67(-0.70%)
Mar 30, 2022 236.70 239.56 236.70 238.15 2,328,658 +0.82(+0.35%)
Mar 29, 2022 235.59 237.79 234.08 237.33 2,791,434 +5.00(+2.15%)
Mar 28, 2022 231.34 232.34 229.38 232.33 2,134,719 +1.30(+0.56%)
Mar 25, 2022 230.03 231.29 228.97 231.03 2,232,541 +1.26(+0.55%)
Mar 24, 2022 227.18 230.51 226.14 229.76 2,444,378 +3.96(+1.75%)
Mar 23, 2022 226.77 227.61 225.64 225.81 2,301,081 -1.91(-0.84%)
Mar 22, 2022 226.69 228.03 226.14 227.72 3,080,593 +2.68(+1.19%)
Mar 21, 2022 229.12 229.60 223.85 225.04 3,873,073 -3.44(-1.51%)
Mar 18, 2022 226.87 228.74 225.68 228.48 5,580,238 +1.39(+0.61%)
Mar 17, 2022 226.11 227.10 224.29 227.10 3,924,239 -0.64(-0.28%)
Mar 16, 2022 224.61 227.81 224.12 227.74 4,371,937 +5.33(+2.40%)
Mar 15, 2022 218.02 224.32 218.02 222.41 5,319,540 +6.11(+2.83%)
Mar 14, 2022 216.87 218.46 213.41 216.30 4,638,707 -0.66(-0.30%)
Mar 11, 2022 214.92 219.10 214.40 216.96 6,406,192 +4.66(+2.19%)
Mar 10, 2022 210.58 212.35 212.30 5,692,644 -0.45(-0.21%)
Mar 09, 2022 216.88 217.32 212.31 212.75 5,886,721 -0.31(-0.14%)
Mar 08, 2022 214.53 219.70 212.49 213.06 5,493,732 -1.47(-0.69%)
Mar 07, 2022 224.07 224.07 214.40 214.53 5,670,327 -10.98(-4.87%)
Mar 04, 2022 224.37 226.07 221.52 225.51 4,377,884 -0.80(-0.35%)
Mar 03, 2022 230.48 231.75 225.38 226.31 4,919,078 -4.10(-1.78%)
Mar 02, 2022 230.33 232.14 229.14 230.42 4,686,773 +1.25(+0.55%)
Mar 01, 2022 231.72 232.96 227.89 229.16 4,088,982 -4.91(-2.10%)
Feb 28, 2022 233.76 234.99 231.77 234.08 4,607,351 -3.16(-1.33%)
Feb 25, 2022 233.95 237.31 232.72 237.23 4,785,278 +4.20(+1.80%)
Feb 24, 2022 231.03 233.55 227.88 233.03 5,113,371 -2.62(-1.11%)
Feb 23, 2022 241.12 241.42 234.98 235.66 3,683,621 -4.67(-1.94%)
Feb 22, 2022 237.77 242.23 237.38 240.32 4,180,792 +2.00(+0.84%)
Feb 18, 2022 238.33 0 -0.31(-0.13%)
Feb 17, 2022 239.16 240.50 237.76 238.64 2,978,214 -2.05(-0.85%)
Feb 16, 2022 241.34 242.13 238.90 240.70 3,093,185 -0.69(-0.28%)
Feb 15, 2022 242.34 244.34 241.14 241.38 2,283,273 +0.40(+0.17%)
Feb 14, 2022 243.38 243.70 239.35 240.98 2,969,606 -1.68(-0.69%)
Feb 11, 2022 244.29 246.09 242.26 242.66 3,777,717 -1.63(-0.67%)
Feb 10, 2022 245.93 247.69 243.43 244.29 3,413,087 -2.84(-1.15%)
Feb 09, 2022 249.16 250.01 246.71 247.13 2,501,254 -0.21(-0.08%)
Feb 08, 2022 247.74 249.53 246.41 247.34 3,070,364 +0.22(+0.09%)
Feb 07, 2022 248.22 248.77 246.48 247.12 2,060,068 -0.20(-0.08%)
Feb 04, 2022 247.14 248.91 245.17 247.32 2,092,145 -0.55(-0.22%)
Feb 03, 2022 249.17 247.33 247.88 2,357,666 -1.56(-0.63%)
Feb 02, 2022 246.16 249.71 245.83 249.44 2,492,197 +3.13(+1.27%)
Feb 01, 2022 247.03 247.17 243.06 246.31 2,625,013 -0.44(-0.18%)
Jan 31, 2022 242.53 246.79 246.75 3,336,531 +3.20(+1.31%)
Jan 28, 2022 237.76 243.79 235.06 243.55 4,037,372 +6.99(+2.95%)
Jan 27, 2022 237.38 240.10 233.24 236.56 5,466,919 -1.06(-0.44%)
Jan 26, 2022 240.61 241.76 236.28 237.62 4,034,018 -0.79(-0.33%)
Jan 25, 2022 238.55 239.88 234.97 238.40 4,108,335 -2.79(-1.16%)
Jan 24, 2022 240.02 241.48 235.64 241.19 5,418,486 -0.93(-0.38%)
Jan 21, 2022 241.60 245.80 241.26 242.12 3,930,814 +1.39(+0.58%)
Jan 20, 2022 244.05 245.47 240.51 240.73 2,734,924 -1.99(-0.82%)
Jan 19, 2022 244.94 245.32 242.59 242.72 2,421,865 -1.20(-0.49%)
Jan 18, 2022 244.38 244.51 241.86 243.92 3,234,905 -1.17(-0.48%)
Jan 14, 2022 245.09 0 -3.52(-1.42%)
Jan 13, 2022 248.61 250.93 247.83 248.61 2,493,012 +0.47(+0.19%)
Jan 12, 2022 250.47 251.02 247.53 248.14 3,203,398 -1.14(-0.46%)
Jan 11, 2022 250.59 251.02 247.57 249.28 3,374,453 -2.18(-0.87%)
Jan 10, 2022 253.65 253.66 249.18 251.46 3,283,185 -2.52(-0.99%)
Jan 07, 2022 255.41 256.94 253.93 253.98 2,322,838 -2.50(-0.98%)
Jan 06, 2022 254.99 257.50 254.69 256.48 3,058,139 +2.38(+0.94%)
Jan 05, 2022 256.11 257.04 253.83 254.11 2,599,711 -1.25(-0.49%)
Jan 04, 2022 256.30 257.87 255.13 255.36 2,632,743 -0.07(-0.03%)
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.