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 (%)
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%)
May 01, 2023 289.20 292.21 289.13 291.02 2,172,211 +1.79(+0.62%)
Apr 28, 2023 288.33 289.65 287.43 289.23 2,902,212 +1.01(+0.35%)
Apr 27, 2023 284.31 288.54 283.60 288.22 3,212,733 +4.85(+1.71%)
Apr 26, 2023 283.58 285.07 283.37 283.37 3,463,276 -1.71(-0.60%)
Apr 25, 2023 288.49 288.49 283.05 285.08 5,975,802 -1.65(-0.58%)
Apr 24, 2023 286.37 286.96 285.28 286.73 3,060,437 +1.12(+0.39%)
Apr 21, 2023 285.87 286.08 284.10 285.62 2,220,150 +1.04(+0.36%)
Apr 20, 2023 284.54 285.24 283.49 284.58 2,325,168 -0.26(-0.09%)
Apr 19, 2023 284.49 285.17 283.79 284.85 2,304,875 +0.35(+0.12%)
Apr 18, 2023 283.02 284.77 282.63 284.49 2,132,105 +1.56(+0.55%)
Apr 17, 2023 283.45 284.10 281.82 282.93 2,424,387 +0.32(+0.11%)
Apr 14, 2023 282.91 283.55 281.28 282.61 2,101,022 -0.09(-0.03%)
Apr 13, 2023 280.25 283.15 279.80 282.69 3,301,744 +3.69(+1.32%)
Apr 12, 2023 277.59 280.46 277.25 279.01 2,615,045 +0.80(+0.29%)
Apr 11, 2023 276.92 279.24 276.51 278.20 2,794,506 +0.68(+0.25%)
Apr 10, 2023 276.93 277.90 275.77 277.52 1,985,598 +0.87(+0.31%)
Apr 06, 2023 276.20 277.24 275.36 276.65 1,769,994 +0.85(+0.31%)
Apr 05, 2023 277.24 278.69 275.56 275.80 2,659,318 -0.25(-0.09%)
Apr 04, 2023 275.20 277.17 274.21 276.05 2,333,864 +0.14(+0.05%)
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.