McDonald's Corp (NY: MCD )

245.04 +0.85 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 244.44 245.72 242.36 244.77 4,406,102 -4.68(-1.88%)
Feb 25, 2022 246.00 249.53 244.70 249.45 4,550,942 +4.42(+1.80%)
Feb 24, 2022 242.93 245.58 239.61 245.03 4,862,968 -2.76(-1.11%)
Feb 23, 2022 253.53 253.85 247.08 247.79 3,503,233 -4.91(-1.94%)
Feb 22, 2022 250.01 254.70 249.60 252.70 3,976,058 +2.10(+0.84%)
Feb 18, 2022 250.60 0 -0.33(-0.13%)
Feb 17, 2022 251.48 252.88 250.00 250.93 2,832,370 -2.16(-0.85%)
Feb 16, 2022 253.77 254.60 251.20 253.09 2,941,711 -0.72(-0.28%)
Feb 15, 2022 254.82 256.92 253.56 253.81 2,171,461 +0.42(+0.17%)
Feb 14, 2022 255.91 256.25 251.68 253.39 2,824,184 -1.77(-0.69%)
Feb 11, 2022 256.87 258.76 254.73 255.16 3,592,721 -1.71(-0.67%)
Feb 10, 2022 258.60 260.44 255.97 256.87 3,245,947 -2.99(-1.15%)
Feb 09, 2022 261.99 262.88 259.41 259.86 2,378,767 -0.22(-0.08%)
Feb 08, 2022 260.50 262.38 259.10 260.08 2,920,008 +0.23(+0.09%)
Feb 07, 2022 261.00 261.58 259.17 259.85 1,959,186 -0.21(-0.08%)
Feb 04, 2022 259.87 261.73 257.79 260.06 1,989,692 -0.58(-0.22%)
Feb 03, 2022 262.00 260.07 260.64 2,242,211 -1.64(-0.63%)
Feb 02, 2022 258.83 262.57 258.49 262.28 2,370,154 +3.29(+1.27%)
Feb 01, 2022 259.75 259.90 255.58 258.99 2,496,466 -0.46(-0.18%)
Jan 31, 2022 255.02 259.50 259.45 3,173,140 +3.36(+1.31%)
Jan 28, 2022 250.00 256.35 247.16 256.09 3,839,661 +7.35(+2.95%)
Jan 27, 2022 249.60 252.46 245.25 248.74 5,199,202 -1.11(-0.44%)
Jan 26, 2022 253.00 254.21 248.45 249.85 3,836,471 -0.83(-0.33%)
Jan 25, 2022 250.83 252.24 247.07 250.68 3,907,149 -2.93(-1.16%)
Jan 24, 2022 252.38 253.92 247.78 253.61 5,153,141 -0.98(-0.38%)
Jan 21, 2022 254.04 258.46 253.69 254.59 3,738,321 +1.46(+0.58%)
Jan 20, 2022 256.62 258.11 252.90 253.13 2,600,994 -2.09(-0.82%)
Jan 19, 2022 257.55 257.95 255.08 255.22 2,303,266 -1.26(-0.49%)
Jan 18, 2022 256.96 257.10 254.31 256.48 3,076,491 -1.23(-0.48%)
Jan 14, 2022 257.71 0 -3.70(-1.42%)
Jan 13, 2022 261.41 263.85 260.59 261.41 2,370,929 +0.49(+0.19%)
Jan 12, 2022 263.37 263.95 260.28 260.92 3,046,527 -1.20(-0.46%)
Jan 11, 2022 263.49 263.95 260.32 262.12 3,209,205 -2.29(-0.87%)
Jan 10, 2022 266.71 266.72 262.01 264.41 3,122,407 -2.65(-0.99%)
Jan 07, 2022 268.56 270.17 267.00 267.06 2,209,088 -2.63(-0.98%)
Jan 06, 2022 268.12 270.76 267.80 269.69 2,908,381 +2.50(+0.94%)
Jan 05, 2022 269.30 270.28 266.90 267.19 2,472,403 -1.32(-0.49%)
Jan 04, 2022 269.50 271.15 268.27 268.51 2,503,817 -0.07(-0.03%)
Jan 03, 2022 269.49 270.73 265.56 268.58 2,750,581 +0.51(+0.19%)
Dec 31, 2021 268.00 269.10 267.21 268.07 1,519,162 +0.86(+0.32%)
Dec 30, 2021 269.00 269.25 266.70 267.21 1,714,261 -1.28(-0.48%)
Dec 29, 2021 268.45 269.72 267.95 268.49 1,318,547 +0.61(+0.23%)
Dec 28, 2021 267.58 269.22 267.25 267.88 1,303,983 -0.36(-0.13%)
Dec 27, 2021 266.47 268.26 266.00 268.24 1,485,481 +2.29(+0.86%)
Dec 23, 2021 265.92 267.37 265.45 265.95 1,509,926 +1.01(+0.38%)
Dec 22, 2021 264.32 265.44 264.07 264.94 1,795,155 +0.55(+0.21%)
Dec 21, 2021 264.29 266.48 263.42 264.39 2,850,462 +2.66(+1.02%)
Dec 20, 2021 259.63 261.96 258.43 261.73 2,823,938 +0.03(+0.01%)
Dec 17, 2021 264.00 264.85 260.88 261.70 5,967,197 -3.85(-1.45%)
Dec 16, 2021 265.56 266.89 264.09 265.55 2,346,979 +1.03(+0.39%)
Dec 15, 2021 262.16 265.67 261.41 264.52 2,641,376 +2.00(+0.76%)
Dec 14, 2021 263.00 263.59 261.75 262.52 3,697,896 -0.57(-0.22%)
Dec 13, 2021 264.22 265.86 262.40 263.09 2,878,420 -1.88(-0.71%)
Dec 10, 2021 263.88 265.27 262.43 264.97 2,529,819 +2.63(+1.00%)
Dec 09, 2021 259.50 263.10 258.36 262.34 2,954,211 +2.76(+1.06%)
Dec 08, 2021 260.00 262.81 259.09 259.58 3,451,964 -0.33(-0.13%)
Dec 07, 2021 256.95 260.38 256.44 259.91 2,596,243 +4.12(+1.61%)
Dec 06, 2021 252.40 256.93 252.37 255.79 3,617,268 +6.46(+2.59%)
Dec 03, 2021 250.32 250.68 247.57 249.33 3,229,864 +0.53(+0.21%)
Dec 02, 2021 245.66 250.34 245.00 248.80 3,296,183 +4.62(+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.