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, 2022 233.80 235.02 231.81 234.12 4,606,623 -3.16(-1.33%)
Feb 25, 2022 233.99 237.35 232.75 237.27 4,784,524 +4.20(+1.80%)
Feb 24, 2022 231.07 233.59 227.91 233.07 5,112,565 -2.62(-1.11%)
Feb 23, 2022 241.15 241.46 235.02 235.69 3,683,040 -4.67(-1.94%)
Feb 22, 2022 237.80 242.26 237.41 240.36 4,180,133 +2.00(+0.84%)
Feb 18, 2022 238.37 0 -0.31(-0.13%)
Feb 17, 2022 239.20 240.53 237.79 238.68 2,977,744 -2.05(-0.85%)
Feb 16, 2022 241.38 242.17 238.94 240.73 3,092,697 -0.69(-0.28%)
Feb 15, 2022 242.38 244.38 241.18 241.42 2,282,913 +0.40(+0.17%)
Feb 14, 2022 243.42 243.74 239.39 241.02 2,969,138 -1.68(-0.69%)
Feb 11, 2022 244.33 246.13 242.29 242.70 3,777,121 -1.63(-0.67%)
Feb 10, 2022 245.97 247.72 243.47 244.33 3,412,548 -2.84(-1.15%)
Feb 09, 2022 249.20 250.05 246.75 247.17 2,500,859 -0.21(-0.08%)
Feb 08, 2022 247.78 249.57 246.45 247.38 3,069,880 +0.22(+0.09%)
Feb 07, 2022 248.26 248.81 246.52 247.16 2,059,743 -0.20(-0.08%)
Feb 04, 2022 247.18 248.95 245.21 247.36 2,091,815 -0.55(-0.22%)
Feb 03, 2022 249.21 247.37 247.91 2,357,295 -1.56(-0.63%)
Feb 02, 2022 246.19 249.75 245.87 249.47 2,491,804 +3.13(+1.27%)
Feb 01, 2022 247.07 247.21 243.10 246.35 2,624,599 -0.44(-0.18%)
Jan 31, 2022 242.57 246.83 246.78 3,336,004 +3.20(+1.31%)
Jan 28, 2022 237.79 243.83 235.09 243.59 4,036,735 +6.99(+2.96%)
Jan 27, 2022 237.41 240.14 233.28 236.60 5,466,056 -1.06(-0.44%)
Jan 26, 2022 240.65 241.80 236.32 237.65 4,033,382 -0.79(-0.33%)
Jan 25, 2022 238.58 239.92 235.01 238.44 4,107,687 -2.79(-1.16%)
Jan 24, 2022 240.06 241.52 235.68 241.23 5,417,631 -0.93(-0.38%)
Jan 21, 2022 241.64 245.84 241.30 242.16 3,930,194 +1.39(+0.58%)
Jan 20, 2022 244.09 245.51 240.55 240.77 2,734,492 -1.99(-0.82%)
Jan 19, 2022 244.98 245.36 242.63 242.76 2,421,483 -1.20(-0.49%)
Jan 18, 2022 244.41 244.55 241.90 243.96 3,234,395 -1.17(-0.48%)
Jan 14, 2022 245.13 0 -3.52(-1.42%)
Jan 13, 2022 248.65 250.97 247.87 248.65 2,492,619 +0.47(+0.19%)
Jan 12, 2022 250.51 251.06 247.57 248.18 3,202,893 -1.14(-0.46%)
Jan 11, 2022 250.63 251.06 247.61 249.32 3,373,921 -2.18(-0.87%)
Jan 10, 2022 253.69 253.70 249.22 251.50 3,282,668 -2.52(-0.99%)
Jan 07, 2022 255.45 256.98 253.97 254.02 2,322,471 -2.50(-0.98%)
Jan 06, 2022 255.03 257.54 254.73 256.52 3,057,656 +2.38(+0.94%)
Jan 05, 2022 256.15 257.08 253.87 254.15 2,599,301 -1.26(-0.49%)
Jan 04, 2022 256.34 257.91 255.17 255.40 2,632,328 -0.07(-0.03%)
Jan 03, 2022 256.33 257.51 252.59 255.47 2,891,757 +0.48(+0.19%)
Dec 31, 2021 254.92 255.98 254.16 254.98 1,597,134 +0.82(+0.32%)
Dec 30, 2021 255.87 256.11 253.68 254.16 1,802,247 -1.22(-0.48%)
Dec 29, 2021 255.34 256.55 254.87 255.38 1,386,222 +0.58(+0.23%)
Dec 28, 2021 254.52 256.08 254.20 254.80 1,370,911 -0.34(-0.13%)
Dec 27, 2021 253.46 255.15 253.01 255.14 1,561,724 +2.18(+0.86%)
Dec 23, 2021 252.94 254.32 252.49 252.97 1,587,424 +0.96(+0.38%)
Dec 22, 2021 251.42 252.48 251.20 252.01 1,887,293 +0.52(+0.21%)
Dec 21, 2021 251.39 253.47 250.56 251.48 2,996,765 +2.53(+1.02%)
Dec 20, 2021 246.96 249.17 245.81 248.95 2,968,879 +0.03(+0.01%)
Dec 17, 2021 251.11 251.92 248.14 248.92 6,273,470 -3.66(-1.45%)
Dec 16, 2021 252.59 253.86 251.20 252.59 2,467,440 +0.98(+0.39%)
Dec 15, 2021 249.36 252.70 248.65 251.61 2,776,947 +1.90(+0.76%)
Dec 14, 2021 250.16 250.72 248.97 249.70 3,886,857 -0.54(-0.22%)
Dec 13, 2021 251.32 252.88 249.59 250.25 3,026,158 -1.79(-0.71%)
Dec 10, 2021 251.00 252.32 249.62 252.03 2,659,664 +2.50(+1.00%)
Dec 09, 2021 246.83 250.25 245.75 249.53 3,105,839 +2.62(+1.06%)
Dec 08, 2021 247.31 249.98 246.44 246.91 3,629,139 -0.31(-0.13%)
Dec 07, 2021 244.41 247.67 243.93 247.22 2,729,498 +3.92(+1.61%)
Dec 06, 2021 240.08 244.39 240.05 243.30 3,802,928 +6.14(+2.59%)
Dec 03, 2021 238.10 238.44 235.48 237.16 3,395,640 +0.50(+0.21%)
Dec 02, 2021 233.67 238.12 233.04 236.65 3,465,363 +4.40(+1.89%)
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.