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 (%)
Mar 31, 2023 272.81 274.49 272.40 273.49 2,967,485 +1.78(+0.66%)
Mar 30, 2023 271.19 272.30 270.44 271.71 1,828,907 +0.34(+0.13%)
Mar 29, 2023 270.93 272.06 270.39 271.36 2,099,504 +1.56(+0.58%)
Mar 28, 2023 267.99 270.17 267.52 269.81 2,081,382 +1.97(+0.73%)
Mar 27, 2023 266.04 268.93 264.64 267.84 2,865,775 +2.45(+0.93%)
Mar 24, 2023 264.45 265.88 262.95 265.39 2,279,289 +1.67(+0.63%)
Mar 23, 2023 262.12 265.53 262.12 263.71 2,314,373 +1.71(+0.65%)
Mar 22, 2023 264.13 266.02 261.85 262.00 2,290,654 -2.29(-0.87%)
Mar 21, 2023 264.09 264.94 261.76 264.29 3,190,047 -0.52(-0.20%)
Mar 20, 2023 261.97 265.44 261.97 264.81 2,156,233 +3.46(+1.32%)
Mar 17, 2023 263.67 264.06 259.89 261.35 5,188,956 -3.30(-1.25%)
Mar 16, 2023 259.96 264.75 259.69 264.64 3,167,367 +4.14(+1.59%)
Mar 15, 2023 258.79 260.57 256.81 260.51 3,495,317 +0.43(+0.17%)
Mar 14, 2023 257.36 261.09 256.85 260.08 3,264,435 +2.76(+1.07%)
Mar 13, 2023 254.67 261.54 254.67 257.32 3,794,958 +1.03(+0.40%)
Mar 10, 2023 257.95 260.74 255.54 256.29 3,162,334 +0.39(+0.15%)
Mar 09, 2023 261.24 261.75 255.15 255.90 2,390,498 -3.62(-1.39%)
Mar 08, 2023 260.04 260.33 257.38 259.52 2,365,196 -1.76(-0.67%)
Mar 07, 2023 265.57 267.17 260.98 261.28 2,828,582 -3.43(-1.30%)
Mar 06, 2023 263.25 264.85 263.01 264.71 2,267,266 +1.53(+0.58%)
Mar 03, 2023 262.54 263.48 260.37 263.18 2,786,924 +1.47(+0.56%)
Mar 02, 2023 256.70 262.58 256.56 261.71 2,453,596 +4.74(+1.85%)
Mar 01, 2023 256.79 257.76 255.95 256.97 2,101,810 -1.16(-0.45%)
Feb 28, 2023 257.38 258.79 257.05 258.13 2,916,609 +0.64(+0.25%)
Feb 27, 2023 257.74 258.97 256.28 257.49 2,082,056 +1.07(+0.42%)
Feb 24, 2023 258.59 258.95 255.03 256.42 2,720,166 -3.02(-1.16%)
Feb 23, 2023 260.33 260.50 256.70 259.44 4,335,854 -1.81(-0.69%)
Feb 22, 2023 260.82 263.04 260.30 261.25 2,253,994 +0.09(+0.03%)
Feb 21, 2023 261.88 262.80 260.25 261.16 2,903,939 -1.40(-0.53%)
Feb 17, 2023 258.97 262.57 258.03 262.56 3,142,283 +4.05(+1.57%)
Feb 16, 2023 257.78 260.34 256.04 258.51 2,864,242 -0.71(-0.27%)
Feb 15, 2023 258.94 260.31 257.85 259.23 1,914,710 -0.05(-0.02%)
Feb 14, 2023 259.31 260.16 257.31 259.27 2,264,438 +0.40(+0.15%)
Feb 13, 2023 256.44 259.45 255.76 258.88 2,485,278 +3.68(+1.44%)
Feb 10, 2023 253.69 255.46 253.13 255.20 3,136,239 +1.71(+0.68%)
Feb 09, 2023 256.43 256.68 253.03 253.49 3,634,162 -2.10(-0.82%)
Feb 08, 2023 257.80 258.57 255.23 255.59 2,881,080 -4.40(-1.69%)
Feb 07, 2023 257.73 260.40 256.38 259.98 2,584,644 -0.56(-0.22%)
Feb 06, 2023 257.70 260.82 257.09 260.55 2,944,347 +3.59(+1.40%)
Feb 03, 2023 255.40 257.92 254.16 256.96 3,093,626 +0.99(+0.39%)
Feb 02, 2023 257.60 258.66 254.81 255.97 3,999,655 -2.98(-1.15%)
Feb 01, 2023 259.67 261.07 256.25 258.94 3,657,385 -1.10(-0.42%)
Jan 31, 2023 257.80 260.15 256.01 260.04 5,631,193 -3.39(-1.29%)
Jan 30, 2023 264.19 265.07 262.63 263.44 2,928,231 -1.53(-0.58%)
Jan 27, 2023 267.43 267.73 264.49 264.96 2,265,514 -2.20(-0.82%)
Jan 26, 2023 265.49 267.19 264.22 267.16 2,285,396 +1.67(+0.63%)
Jan 25, 2023 262.89 265.56 261.42 265.49 3,184,739 +3.35(+1.28%)
Jan 24, 2023 229.91 293.69 229.91 262.14 2,590,848 +0.26(+0.10%)
Jan 23, 2023 261.44 263.71 260.39 261.88 2,502,863 +0.69(+0.26%)
Jan 20, 2023 257.15 261.26 255.60 261.19 2,661,897 +4.86(+1.90%)
Jan 19, 2023 259.38 261.73 256.28 256.33 2,925,898 -2.39(-0.92%)
Jan 18, 2023 265.98 266.82 258.41 258.72 3,368,457 -7.85(-2.94%)
Jan 17, 2023 262.59 267.81 262.59 266.57 3,739,496 +5.08(+1.94%)
Jan 13, 2023 259.06 261.55 258.56 261.49 2,230,511 +2.14(+0.83%)
Jan 12, 2023 262.08 262.49 258.87 259.35 1,987,818 -2.06(-0.79%)
Jan 11, 2023 262.10 262.31 259.61 261.41 2,459,061 -0.10(-0.04%)
Jan 10, 2023 259.63 261.69 259.61 261.51 1,764,894 +1.61(+0.62%)
Jan 09, 2023 262.50 262.52 259.43 259.90 2,728,002 -2.16(-0.82%)
Jan 06, 2023 256.50 262.46 256.14 262.06 2,936,374 +7.11(+2.79%)
Jan 05, 2023 257.48 257.48 254.18 254.95 2,000,330 -2.17(-0.84%)
Jan 04, 2023 258.92 259.21 255.66 257.12 2,657,337 +0.06(+0.02%)
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.