Skip to main content

McDonald's Corp (NY: MCD )

292.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 292.00 295.50 291.84 292.65 2,263,484 +0.63(+0.22%)
Feb 16, 2024 290.79 293.70 289.26 292.02 2,838,117 +0.16(+0.05%)
Feb 15, 2024 287.90 292.10 287.28 291.86 2,401,365 +3.69(+1.28%)
Feb 14, 2024 287.32 288.32 286.59 288.17 2,144,795 +1.06(+0.37%)
Feb 13, 2024 288.63 289.90 285.67 287.11 2,756,090 -2.33(-0.81%)
Feb 12, 2024 289.00 291.19 288.76 289.44 2,391,718 -0.03(-0.01%)
Feb 09, 2024 292.15 292.51 288.92 289.47 3,323,010 -2.46(-0.84%)
Feb 08, 2024 286.20 293.15 284.20 291.93 4,604,959 +4.60(+1.60%)
Feb 07, 2024 285.05 290.53 284.11 287.33 3,949,793 +2.68(+0.94%)
Feb 06, 2024 282.97 284.68 281.54 284.65 5,927,224 -1.32(-0.46%)
Feb 05, 2024 287.01 291.44 283.33 285.97 7,574,131 -11.08(-3.73%)
Feb 02, 2024 296.07 298.17 293.35 297.05 3,971,622 -1.03(-0.35%)
Feb 01, 2024 291.70 298.13 290.28 298.08 3,379,664 +5.36(+1.83%)
Jan 31, 2024 295.90 297.44 291.65 292.72 3,476,156 -1.93(-0.66%)
Jan 30, 2024 292.14 294.92 290.20 294.65 2,523,735 +2.34(+0.80%)
Jan 29, 2024 291.64 292.76 288.31 292.31 3,899,421 +0.05(+0.02%)
Jan 26, 2024 295.33 295.98 291.70 292.26 4,210,524 -4.95(-1.67%)
Jan 25, 2024 300.74 301.31 296.09 297.21 3,217,744 -3.23(-1.08%)
Jan 24, 2024 300.00 302.04 299.31 300.44 3,209,332 +0.39(+0.13%)
Jan 23, 2024 297.44 300.21 297.12 300.05 1,877,363 +1.64(+0.55%)
Jan 22, 2024 300.95 302.39 297.74 298.41 3,250,169 -2.12(-0.71%)
Jan 19, 2024 298.00 301.08 296.52 300.53 4,250,888 +6.17(+2.10%)
Jan 18, 2024 292.09 294.48 291.31 294.36 2,220,885 +3.20(+1.10%)
Jan 17, 2024 290.14 292.34 290.12 291.16 2,008,154 +0.07(+0.02%)
Jan 16, 2024 293.47 294.25 289.98 291.09 2,858,673 -2.38(-0.81%)
Jan 12, 2024 295.46 295.75 292.84 293.47 1,714,820 -0.68(-0.23%)
Jan 11, 2024 294.45 294.95 290.65 294.15 2,046,616 +0.06(+0.02%)
Jan 10, 2024 291.00 294.39 290.87 294.09 2,198,679 +3.22(+1.11%)
Jan 09, 2024 289.63 290.87 287.52 290.87 2,176,380 -1.03(-0.35%)
Jan 08, 2024 288.51 292.00 287.52 291.90 3,096,967 +2.91(+1.01%)
Jan 05, 2024 289.21 290.33 287.20 288.99 3,407,312 -2.75(-0.94%)
Jan 04, 2024 295.32 297.27 290.92 291.74 4,671,708 -2.65(-0.90%)
Jan 03, 2024 297.00 297.99 294.25 294.39 3,114,481 -2.65(-0.89%)
Jan 02, 2024 295.05 297.28 295.05 297.04 4,458,375 +0.53(+0.18%)
Dec 29, 2023 295.83 296.85 295.31 296.51 2,227,921 +0.67(+0.23%)
Dec 28, 2023 294.47 296.47 294.00 295.84 1,907,123 +1.29(+0.44%)
Dec 27, 2023 292.50 294.63 292.46 294.55 1,892,792 +1.69(+0.58%)
Dec 26, 2023 291.22 293.05 290.89 292.86 1,381,476 +1.16(+0.40%)
Dec 22, 2023 290.70 292.47 290.50 291.70 1,700,322 +0.31(+0.11%)
Dec 21, 2023 290.57 291.53 289.29 291.39 2,313,309 +2.40(+0.83%)
Dec 20, 2023 290.73 291.67 288.72 288.99 2,398,454 -1.74(-0.60%)
Dec 19, 2023 290.67 291.72 289.59 290.73 2,054,181 +0.50(+0.17%)
Dec 18, 2023 288.65 290.59 287.56 290.23 2,489,814 +2.96(+1.03%)
Dec 15, 2023 290.41 291.75 285.72 287.27 6,334,223 -2.75(-0.95%)
Dec 14, 2023 294.60 295.27 288.01 290.02 4,626,311 -5.91(-2.00%)
Dec 13, 2023 291.69 295.97 291.55 295.93 3,289,758 +4.51(+1.55%)
Dec 12, 2023 289.12 291.70 288.51 291.42 2,261,429 +2.27(+0.79%)
Dec 11, 2023 285.56 289.31 285.56 289.15 3,351,818 +3.62(+1.27%)
Dec 08, 2023 287.33 287.89 285.05 285.53 3,623,845 -1.26(-0.44%)
Dec 07, 2023 287.49 288.15 285.64 286.79 3,131,636 -0.07(-0.02%)
Dec 06, 2023 286.73 287.37 283.40 286.86 2,764,649 +0.32(+0.11%)
Dec 05, 2023 286.55 288.76 285.20 286.54 3,004,975 +0.41(+0.14%)
Dec 04, 2023 284.99 287.40 284.99 286.13 3,522,530 +0.17(+0.06%)
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.