McDonald's Corp (NY: MCD )

266.84 -0.55 (-0.20%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 267.91 268.23 266.58 267.39 2,708,631 -1.23(-0.46%)
Apr 11, 2024 269.50 269.88 267.15 268.62 2,519,995 -0.05(-0.02%)
Apr 10, 2024 266.97 268.99 265.11 268.67 3,817,364 -0.77(-0.29%)
Apr 09, 2024 266.22 269.67 265.50 269.44 3,935,057 +1.88(+0.70%)
Apr 08, 2024 267.24 268.69 265.87 267.56 3,753,012 +0.87(+0.33%)
Apr 05, 2024 269.42 270.62 266.36 266.69 6,816,068 -3.40(-1.26%)
Apr 04, 2024 276.24 276.24 269.92 270.09 4,094,252 -5.45(-1.98%)
Apr 03, 2024 276.57 277.96 275.15 275.54 2,747,774 -2.20(-0.79%)
Apr 02, 2024 280.00 280.48 277.45 277.74 2,907,755 -2.48(-0.89%)
Apr 01, 2024 281.50 281.55 278.64 280.22 2,408,579 -1.73(-0.61%)
Mar 28, 2024 282.25 282.03 281.96 281.95 3,538,129 -0.07(-0.02%)
Mar 27, 2024 278.10 282.30 278.10 282.02 2,604,792 +3.40(+1.22%)
Mar 26, 2024 279.22 279.45 277.17 278.62 2,571,875 +0.00(+0.00%)
Mar 25, 2024 280.00 280.58 277.64 278.62 2,985,385 -4.01(-1.42%)
Mar 22, 2024 283.88 284.38 282.12 282.63 2,556,322 -0.90(-0.32%)
Mar 21, 2024 284.50 285.58 282.64 283.53 3,658,942 -0.92(-0.32%)
Mar 20, 2024 283.50 284.60 281.37 284.45 2,866,955 +1.58(+0.56%)
Mar 19, 2024 279.20 284.40 278.58 282.87 4,055,255 +4.29(+1.54%)
Mar 18, 2024 279.47 280.30 278.07 278.58 3,319,136 -0.56(-0.20%)
Mar 15, 2024 281.89 284.23 278.38 279.14 5,071,680 -2.59(-0.92%)
Mar 14, 2024 282.42 282.52 277.83 281.73 4,659,292 -1.13(-0.40%)
Mar 13, 2024 292.26 293.47 282.60 282.86 5,440,979 -11.45(-3.89%)
Mar 12, 2024 295.68 296.36 293.54 294.31 2,232,862 -0.51(-0.17%)
Mar 11, 2024 292.15 295.45 291.87 294.82 2,893,264 +2.27(+0.78%)
Mar 08, 2024 290.04 293.48 288.83 292.55 2,482,338 +1.44(+0.49%)
Mar 07, 2024 294.20 294.92 291.03 291.11 2,237,382 -1.82(-0.62%)
Mar 06, 2024 293.33 295.14 292.15 292.93 2,347,739 +0.39(+0.13%)
Mar 05, 2024 291.56 293.51 288.92 292.54 2,969,118 +1.60(+0.55%)
Mar 04, 2024 289.37 291.24 288.50 290.94 2,831,609 +0.21(+0.07%)
Mar 01, 2024 291.39 292.67 289.53 290.73 3,028,870 -1.55(-0.53%)
Feb 29, 2024 294.20 294.75 291.71 292.28 3,601,679 -1.24(-0.42%)
Feb 28, 2024 292.37 294.43 291.06 293.52 2,521,518 +1.42(+0.49%)
Feb 27, 2024 295.12 295.12 291.66 292.10 2,826,771 -3.34(-1.13%)
Feb 26, 2024 296.52 296.99 294.72 295.44 2,609,698 -0.63(-0.21%)
Feb 23, 2024 294.32 297.05 293.40 296.07 2,211,652 +1.82(+0.62%)
Feb 22, 2024 292.34 294.99 291.59 294.25 3,163,835 +2.00(+0.68%)
Feb 21, 2024 291.43 293.53 290.60 292.25 2,088,246 +1.25(+0.43%)
Feb 20, 2024 290.35 293.83 290.19 290.99 2,276,362 +0.63(+0.22%)
Feb 16, 2024 289.14 292.04 287.62 290.37 2,854,264 +0.16(+0.05%)
Feb 15, 2024 286.27 290.45 285.65 290.21 2,415,027 +3.67(+1.28%)
Feb 14, 2024 285.69 286.69 284.97 286.54 2,156,998 +1.05(+0.37%)
Feb 13, 2024 287.00 288.26 284.05 285.49 2,771,771 -2.32(-0.81%)
Feb 12, 2024 287.37 289.54 287.13 287.80 2,405,325 -0.03(-0.01%)
Feb 09, 2024 290.50 290.86 287.29 287.83 3,341,916 -2.45(-0.84%)
Feb 08, 2024 284.58 291.49 282.59 290.28 4,631,159 +4.57(+1.60%)
Feb 07, 2024 283.44 288.89 282.50 285.70 3,972,275 +2.66(+0.94%)
Feb 06, 2024 281.37 283.07 279.95 283.04 5,960,947 -1.31(-0.46%)
Feb 05, 2024 285.39 289.79 281.73 284.35 7,617,224 -11.02(-3.73%)
Feb 02, 2024 294.39 296.48 291.69 295.37 3,994,218 -1.02(-0.35%)
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.