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 (%)
Feb 28, 2023 257.34 258.74 257.01 258.09 2,917,069 +0.64(+0.25%)
Feb 27, 2023 257.70 258.93 256.24 257.45 2,082,385 +1.07(+0.42%)
Feb 24, 2023 258.55 258.91 254.99 256.38 2,720,596 -3.01(-1.16%)
Feb 23, 2023 260.29 260.46 256.66 259.40 4,336,539 -1.81(-0.69%)
Feb 22, 2023 260.78 263.00 260.25 261.21 2,254,350 +0.09(+0.03%)
Feb 21, 2023 261.84 262.76 260.20 261.12 2,904,397 -1.40(-0.53%)
Feb 17, 2023 258.93 262.53 257.99 262.52 3,142,780 +4.05(+1.56%)
Feb 16, 2023 257.74 260.30 256.00 258.47 2,864,694 -0.71(-0.27%)
Feb 15, 2023 258.90 260.27 257.81 259.18 1,915,012 -0.05(-0.02%)
Feb 14, 2023 259.27 260.12 257.27 259.23 2,264,795 +0.40(+0.15%)
Feb 13, 2023 256.40 259.41 255.72 258.83 2,485,670 +3.68(+1.44%)
Feb 10, 2023 253.65 255.42 253.09 255.16 3,136,734 +1.71(+0.68%)
Feb 09, 2023 256.39 256.64 252.99 253.45 3,634,735 -2.10(-0.82%)
Feb 08, 2023 257.75 258.53 255.19 255.55 2,881,535 -4.39(-1.69%)
Feb 07, 2023 257.69 260.36 256.33 259.94 2,585,052 -0.56(-0.22%)
Feb 06, 2023 257.66 260.78 257.05 260.51 2,944,812 +3.59(+1.40%)
Feb 03, 2023 255.36 257.88 254.12 256.92 3,094,114 +0.99(+0.39%)
Feb 02, 2023 257.56 258.62 254.77 255.93 4,000,287 -2.97(-1.15%)
Feb 01, 2023 259.63 261.03 256.21 258.90 3,657,962 -1.10(-0.42%)
Jan 31, 2023 257.75 260.11 255.97 260.00 5,632,083 -3.39(-1.29%)
Jan 30, 2023 264.15 265.03 262.59 263.39 2,928,694 -1.53(-0.58%)
Jan 27, 2023 267.39 267.69 264.44 264.92 2,265,872 -2.20(-0.82%)
Jan 26, 2023 265.45 267.15 264.18 267.12 2,285,757 +1.67(+0.63%)
Jan 25, 2023 262.85 265.51 261.38 265.45 3,185,242 +3.35(+1.28%)
Jan 24, 2023 229.88 293.64 229.88 262.10 2,591,257 +0.26(+0.10%)
Jan 23, 2023 261.40 263.67 260.35 261.84 2,503,259 +0.69(+0.26%)
Jan 20, 2023 257.11 261.22 255.56 261.15 2,662,317 +4.86(+1.90%)
Jan 19, 2023 259.34 261.69 256.24 256.29 2,926,344 -2.39(-0.92%)
Jan 18, 2023 265.94 266.78 258.37 258.68 3,368,989 -7.85(-2.94%)
Jan 17, 2023 262.55 267.77 262.55 266.52 3,740,087 +5.07(+1.94%)
Jan 13, 2023 259.02 261.51 258.52 261.45 2,230,863 +2.14(+0.83%)
Jan 12, 2023 262.04 262.45 258.82 259.31 1,988,132 -2.06(-0.79%)
Jan 11, 2023 262.06 262.27 259.57 261.37 2,459,449 -0.10(-0.04%)
Jan 10, 2023 259.59 261.65 259.57 261.47 1,765,018 +1.61(+0.62%)
Jan 09, 2023 262.46 262.48 259.39 259.86 2,728,432 -2.16(-0.82%)
Jan 06, 2023 256.46 262.42 256.10 262.01 2,936,838 +7.11(+2.79%)
Jan 05, 2023 257.43 257.43 254.14 254.91 2,000,646 -2.17(-0.84%)
Jan 04, 2023 258.88 259.17 255.62 257.07 2,657,757 +0.06(+0.02%)
Jan 03, 2023 256.24 257.04 252.33 257.02 2,821,975 +0.78(+0.30%)
Dec 30, 2022 257.86 258.04 254.17 256.24 1,769,104 -2.33(-0.90%)
Dec 29, 2022 258.58 260.40 257.55 258.57 1,433,577 +0.80(+0.31%)
Dec 28, 2022 260.58 260.72 257.74 257.77 1,468,162 -1.68(-0.65%)
Dec 27, 2022 261.23 261.43 259.22 259.46 1,723,205 -0.71(-0.27%)
Dec 23, 2022 258.54 260.92 257.46 260.17 1,305,175 +1.75(+0.68%)
Dec 22, 2022 259.87 260.70 256.36 258.42 2,434,071 -2.32(-0.89%)
Dec 21, 2022 260.08 262.47 259.91 260.74 2,423,120 +0.88(+0.34%)
Dec 20, 2022 259.53 260.53 257.22 259.86 1,835,932 +1.38(+0.53%)
Dec 19, 2022 258.88 260.99 257.35 258.47 2,221,237 -0.28(-0.11%)
Dec 16, 2022 262.93 263.52 258.41 258.76 6,101,288 -5.46(-2.06%)
Dec 15, 2022 266.21 266.79 261.76 264.21 2,819,011 -2.72(-1.02%)
Dec 14, 2022 267.60 269.41 264.76 266.93 2,735,852 +0.24(+0.09%)
Dec 13, 2022 270.97 272.15 266.07 266.69 3,486,843 -2.28(-0.85%)
Dec 12, 2022 264.66 269.05 263.71 268.97 3,319,568 +4.45(+1.68%)
Dec 09, 2022 266.04 266.57 264.20 264.51 1,725,092 -1.31(-0.49%)
Dec 08, 2022 263.50 266.00 263.13 265.82 3,107,939 +2.97(+1.13%)
Dec 07, 2022 264.96 266.40 262.21 262.86 2,843,944 -1.39(-0.53%)
Dec 06, 2022 264.28 265.81 262.56 264.25 3,673,626 +0.18(+0.07%)
Dec 05, 2022 263.52 265.03 262.53 264.07 2,660,518 -1.76(-0.66%)
Dec 02, 2022 262.34 265.88 262.16 265.83 2,887,421 +0.00(+0.00%)
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.