McDonald's Corp (NY: MCD )

262.18 +2.90 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 259.55 262.51 259.55 262.18 1,530,824 +2.90(+1.12%)
Aug 11, 2022 263.20 263.25 258.63 259.28 2,007,163 -2.08(-0.80%)
Aug 10, 2022 262.00 263.71 260.50 261.36 2,967,968 +1.30(+0.50%)
Aug 09, 2022 256.90 260.20 256.36 260.06 2,315,828 +3.26(+1.27%)
Aug 08, 2022 260.00 260.91 255.34 256.80 2,253,578 -2.43(-0.94%)
Aug 05, 2022 259.64 260.03 257.07 259.23 1,818,555 -1.41(-0.54%)
Aug 04, 2022 261.70 262.18 258.69 260.64 2,089,320 -1.45(-0.55%)
Aug 03, 2022 261.05 262.92 259.75 262.09 2,305,405 +1.04(+0.40%)
Aug 02, 2022 264.62 265.45 260.89 261.05 2,375,176 -3.18(-1.20%)
Aug 01, 2022 262.54 265.46 262.41 264.23 2,383,831 +0.86(+0.33%)
Jul 29, 2022 263.65 264.35 262.10 263.37 2,654,024 -0.09(-0.03%)
Jul 28, 2022 258.80 264.00 257.56 263.46 2,848,807 +4.57(+1.77%)
Jul 27, 2022 255.80 259.91 254.69 258.89 2,720,378 +1.80(+0.70%)
Jul 26, 2022 249.56 259.22 248.70 257.09 5,268,577 +6.71(+2.68%)
Jul 25, 2022 254.57 254.80 248.66 250.38 2,859,562 -3.61(-1.42%)
Jul 22, 2022 253.75 254.53 252.45 253.99 2,226,857 +0.52(+0.21%)
Jul 21, 2022 253.99 254.80 252.32 253.47 2,055,925 -1.11(-0.44%)
Jul 20, 2022 256.78 256.91 253.47 254.58 2,183,114 -1.92(-0.75%)
Jul 19, 2022 253.88 256.62 252.97 256.50 2,180,822 +4.08(+1.62%)
Jul 18, 2022 255.24 255.59 252.07 252.42 2,164,443 -2.59(-1.02%)
Jul 15, 2022 254.02 256.39 253.45 255.01 2,627,237 +2.41(+0.95%)
Jul 14, 2022 249.89 253.10 249.62 252.60 2,370,912 -0.07(-0.03%)
Jul 13, 2022 248.96 254.80 248.26 252.67 2,205,329 +1.19(+0.47%)
Jul 12, 2022 252.97 255.62 250.76 251.48 2,112,777 -1.80(-0.71%)
Jul 11, 2022 252.08 255.40 252.08 253.28 1,478,099 +0.04(+0.02%)
Jul 08, 2022 252.60 254.62 252.32 253.24 1,450,519 +0.30(+0.12%)
Jul 07, 2022 253.26 254.92 251.18 252.94 2,396,663 +1.48(+0.59%)
Jul 06, 2022 252.47 252.86 249.37 251.46 1,948,650 -0.83(-0.33%)
Jul 05, 2022 251.15 253.00 249.66 252.29 2,392,903 -0.67(-0.26%)
Jul 01, 2022 246.35 253.14 246.00 252.96 2,537,329 +6.08(+2.46%)
Jun 30, 2022 248.25 248.59 245.45 246.88 2,789,915 -0.86(-0.35%)
Jun 29, 2022 246.14 248.87 245.10 247.74 2,997,059 +4.91(+2.02%)
Jun 28, 2022 247.06 249.96 242.52 242.83 2,381,714 -4.20(-1.70%)
Jun 27, 2022 247.90 248.77 246.56 247.03 2,059,281 -0.87(-0.35%)
Jun 24, 2022 245.26 248.00 244.49 247.90 3,115,658 +4.32(+1.77%)
Jun 23, 2022 243.70 245.09 240.46 243.58 1,937,133 +0.52(+0.21%)
Jun 22, 2022 238.79 244.55 238.36 243.06 3,054,354 +3.47(+1.45%)
Jun 21, 2022 236.22 240.10 234.14 239.59 3,270,440 +5.21(+2.22%)
Jun 17, 2022 234.22 235.49 232.17 234.38 7,236,262 -0.81(-0.34%)
Jun 16, 2022 236.08 237.32 233.82 235.19 3,271,845 -3.71(-1.55%)
Jun 15, 2022 239.86 241.58 236.12 238.90 3,154,075 +0.14(+0.06%)
Jun 14, 2022 239.96 242.90 238.62 238.76 3,564,636 +0.29(+0.12%)
Jun 13, 2022 232.79 240.10 232.72 238.47 4,697,008 +1.09(+0.46%)
Jun 10, 2022 239.18 239.51 237.16 237.38 1,994,336 -4.78(-1.97%)
Jun 09, 2022 243.62 246.00 242.03 242.16 2,682,745 -3.45(-1.40%)
Jun 08, 2022 247.90 248.48 244.89 245.61 2,101,276 -3.33(-1.34%)
Jun 07, 2022 246.00 249.79 245.53 248.94 2,782,010 +0.87(+0.35%)
Jun 06, 2022 249.08 249.53 247.33 248.07 1,569,717 -0.29(-0.12%)
Jun 03, 2022 248.43 250.27 248.17 248.36 1,838,860 -2.02(-0.81%)
Jun 02, 2022 249.60 250.44 246.22 250.38 2,089,637 +1.10(+0.44%)
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.