McDonald's Corp (NY: MCD )

257.71 USD -3.70 (-1.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 261.14 261.24 257.16 257.71 3,460,064 -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 269.00 269.26 266.70 267.21 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 256.95 260.38 256.45 259.91 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%)
Dec 01, 2021 245.76 250.90 244.11 244.18 3,275,272 -0.42(-0.17%)
Nov 30, 2021 247.38 247.90 243.95 244.60 3,835,274 -5.70(-2.28%)
Nov 29, 2021 251.85 252.32 249.83 250.30 2,085,444 +0.29(+0.12%)
Nov 26, 2021 252.51 253.16 248.27 250.01 2,573,259 -7.10(-2.76%)
Nov 24, 2021 254.50 257.79 254.05 257.11 2,643,719 +1.46(+0.57%)
Nov 23, 2021 254.81 255.79 253.05 255.65 2,770,031 +2.17(+0.86%)
Nov 22, 2021 252.67 255.45 252.21 253.48 2,438,713 +1.53(+0.61%)
Nov 19, 2021 253.29 253.32 250.23 251.95 2,743,402 -1.53(-0.60%)
Nov 18, 2021 253.16 253.48 251.08 253.48 1,751,158 +0.79(+0.31%)
Nov 17, 2021 252.41 253.34 250.52 252.69 1,411,965 +0.23(+0.09%)
Nov 16, 2021 253.50 254.19 252.38 252.46 2,172,967 -0.48(-0.19%)
Nov 15, 2021 250.67 253.76 250.67 252.94 1,709,189 +2.27(+0.91%)
Nov 12, 2021 250.15 251.01 248.89 250.67 1,625,338 +0.51(+0.20%)
Nov 11, 2021 253.33 253.33 249.26 250.16 1,640,467 -2.97(-1.17%)
Nov 10, 2021 250.81 253.13 1,794,327 +0.22(+0.09%)
Nov 09, 2021 252.91 253.69 250.45 252.91 2,258,974 -0.19(-0.08%)
Nov 08, 2021 254.78 255.65 251.93 253.10 2,470,840 -1.61(-0.63%)
Nov 05, 2021 254.69 257.53 254.62 254.71 3,224,285 +1.25(+0.49%)
Nov 04, 2021 251.12 254.18 250.20 253.46 2,711,224 +3.06(+1.22%)
Nov 03, 2021 247.99 251.12 247.91 250.40 2,399,054 +1.16(+0.47%)
Nov 02, 2021 251.76 252.22 248.16 249.24 2,624,312 -1.34(-0.53%)
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.