McDonald's Corp (NY: MCD )

248.12 +0.22 (+0.09%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 249.72 251.35 247.28 247.28 3,808,088 -1.75(-0.70%)
Mar 30, 2022 247.51 250.50 247.51 249.03 2,226,943 +0.86(+0.35%)
Mar 29, 2022 246.35 248.65 246.35 248.17 2,669,505 +5.23(+2.15%)
Mar 28, 2022 241.91 242.95 239.86 242.94 2,041,475 +1.36(+0.56%)
Mar 25, 2022 240.54 241.85 239.43 241.58 2,135,024 +1.32(+0.55%)
Mar 24, 2022 237.56 241.04 236.47 240.26 2,337,599 +4.14(+1.75%)
Mar 23, 2022 237.13 238.01 235.95 236.12 2,200,571 -2.00(-0.84%)
Mar 22, 2022 237.04 238.44 236.47 238.12 2,946,033 +2.80(+1.19%)
Mar 21, 2022 239.58 240.09 234.07 235.32 3,703,898 -3.60(-1.51%)
Mar 18, 2022 237.23 239.19 235.99 238.92 5,336,494 +1.45(+0.61%)
Mar 17, 2022 236.44 237.47 234.54 237.47 3,752,829 -0.67(-0.28%)
Mar 16, 2022 234.87 238.21 234.36 238.14 4,180,971 +5.57(+2.39%)
Mar 15, 2022 227.98 234.56 227.98 232.57 5,087,183 +6.39(+2.83%)
Mar 14, 2022 226.78 228.44 223.16 226.18 4,436,089 -0.69(-0.30%)
Mar 11, 2022 224.74 229.11 224.19 226.87 6,126,370 +4.87(+2.19%)
Mar 10, 2022 220.20 222.05 222.00 5,443,990 -0.47(-0.21%)
Mar 09, 2022 226.79 227.25 222.01 222.47 5,629,590 -0.32(-0.14%)
Mar 08, 2022 224.33 229.74 222.20 222.79 5,253,766 -1.54(-0.69%)
Mar 07, 2022 234.31 234.31 224.19 224.33 5,422,648 -11.48(-4.87%)
Mar 04, 2022 234.62 236.39 231.64 235.81 4,186,658 -0.84(-0.35%)
Mar 03, 2022 241.01 242.34 235.68 236.65 4,704,213 -4.29(-1.78%)
Mar 02, 2022 240.85 242.74 239.61 240.94 4,482,055 +1.31(+0.55%)
Mar 01, 2022 242.30 243.60 238.30 239.63 3,910,376 -5.14(-2.10%)
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%)
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.