Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

295.00 -1.79 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 297.60 302.70 295.00 295.00 9,048,039 -1.79(-0.60%)
Oct 28, 2024 299.20 299.92 296.54 296.79 6,651,823 +4.18(+1.43%)
Oct 25, 2024 301.00 301.30 292.20 292.61 8,897,091 -8.97(-2.97%)
Oct 24, 2024 299.12 302.39 298.28 301.58 5,521,514 +3.01(+1.01%)
Oct 23, 2024 292.77 301.60 290.83 298.57 18,784,192 -16.12(-5.12%)
Oct 22, 2024 314.09 315.74 313.30 314.69 5,788,870 -0.20(-0.06%)
Oct 21, 2024 317.13 317.90 314.41 314.89 2,404,012 -1.67(-0.53%)
Oct 18, 2024 315.57 317.18 314.23 316.56 2,531,199 +1.86(+0.59%)
Oct 17, 2024 313.98 315.05 312.48 314.70 3,095,171 +1.78(+0.57%)
Oct 16, 2024 313.32 313.73 310.11 312.92 1,821,473 -0.42(-0.13%)
Oct 15, 2024 312.00 315.36 311.01 313.34 3,066,877 +3.50(+1.13%)
Oct 14, 2024 305.15 310.42 304.50 309.84 2,376,183 +4.80(+1.57%)
Oct 11, 2024 304.42 305.50 302.97 305.04 1,775,712 +1.00(+0.33%)
Oct 10, 2024 304.03 305.75 302.93 304.04 1,738,749 +0.21(+0.07%)
Oct 09, 2024 302.94 305.01 301.96 303.83 1,854,116 +1.93(+0.64%)
Oct 08, 2024 302.64 303.35 300.36 301.90 2,038,172 +1.05(+0.35%)
Oct 07, 2024 303.76 305.12 300.00 300.85 2,091,653 -2.91(-0.96%)
Oct 04, 2024 303.05 305.89 301.38 303.76 2,432,636 +0.31(+0.10%)
Oct 03, 2024 303.50 304.02 301.26 303.45 1,802,568 -0.31(-0.10%)
Oct 02, 2024 300.58 304.08 299.58 303.76 2,352,382 +0.78(+0.26%)
Oct 01, 2024 304.51 305.23 302.25 302.98 3,035,728 -1.53(-0.50%)
Sep 30, 2024 303.75 305.03 302.10 304.51 2,286,610 +0.82(+0.27%)
Sep 27, 2024 303.52 306.96 303.52 303.69 3,452,989 +0.04(+0.01%)
Sep 26, 2024 301.15 304.29 300.74 303.65 1,971,378 +3.18(+1.06%)
Sep 25, 2024 300.33 301.80 298.40 300.47 1,985,840 +0.20(+0.07%)
Sep 24, 2024 299.06 301.45 297.70 300.27 2,408,103 +1.21(+0.40%)
Sep 23, 2024 299.00 300.22 296.89 299.06 2,312,733 +2.23(+0.75%)
Sep 20, 2024 292.94 298.05 292.83 296.83 5,817,310 +2.98(+1.01%)
Sep 19, 2024 294.25 295.08 290.90 293.85 2,271,228 +1.82(+0.62%)
Sep 18, 2024 293.88 295.10 290.37 292.03 1,789,387 -1.72(-0.59%)
Sep 17, 2024 297.00 297.39 292.17 293.75 2,997,473 -2.94(-0.99%)
Sep 16, 2024 297.42 300.11 295.04 296.69 2,926,139 +0.16(+0.05%)
Sep 13, 2024 294.49 296.74 292.62 296.53 2,205,537 +4.18(+1.43%)
Sep 12, 2024 290.17 292.69 288.26 292.35 2,274,483 +2.12(+0.73%)
Sep 11, 2024 290.83 291.44 285.83 290.23 2,747,612 -1.04(-0.36%)
Sep 10, 2024 292.81 296.23 291.04 291.27 2,497,099 -0.02(-0.01%)
Sep 09, 2024 290.03 291.74 287.80 291.29 3,207,114 +1.78(+0.61%)
Sep 06, 2024 287.82 292.19 287.57 289.51 3,863,562 +1.54(+0.53%)
Sep 05, 2024 289.00 289.55 286.24 287.97 2,412,009 -0.06(-0.02%)
Sep 04, 2024 286.55 288.97 285.99 288.03 2,558,498 +2.51(+0.88%)
Sep 03, 2024 286.36 288.21 283.71 285.52 2,902,625 -1.47(-0.51%)
Aug 30, 2024 285.90 287.21 284.63 286.99 2,543,264 +0.80(+0.28%)
Aug 29, 2024 286.12 287.44 283.13 286.19 1,807,636 +0.81(+0.28%)
Aug 28, 2024 288.27 289.28 283.61 285.39 2,618,618 -2.57(-0.89%)
Aug 27, 2024 287.41 288.62 286.39 287.96 2,916,797 +0.95(+0.33%)
Aug 26, 2024 287.58 290.52 286.20 287.01 2,030,225 -0.84(-0.29%)
Aug 23, 2024 288.70 289.10 285.47 287.85 2,158,436 +0.31(+0.11%)
Aug 22, 2024 287.88 288.82 285.89 287.54 1,755,355 -0.50(-0.17%)
Aug 21, 2024 285.49 288.29 284.61 288.03 2,702,014 +4.06(+1.43%)
Aug 20, 2024 284.84 288.59 283.56 283.98 3,718,675 -1.91(-0.67%)
Aug 19, 2024 280.70 286.65 280.09 285.89 5,298,851 +9.01(+3.25%)
Aug 16, 2024 273.16 277.88 273.11 276.88 3,305,341 +3.60(+1.32%)
Aug 15, 2024 270.43 274.17 270.28 273.28 2,459,275 +3.70(+1.37%)
Aug 14, 2024 268.30 269.94 266.95 269.58 2,255,160 +0.84(+0.31%)
Aug 13, 2024 268.75 270.43 265.99 268.75 2,618,695 +0.84(+0.32%)
Aug 12, 2024 265.91 267.97 263.80 267.90 3,025,565 +1.54(+0.58%)
Aug 09, 2024 270.13 270.13 265.42 266.36 2,680,385 -3.26(-1.21%)
Aug 08, 2024 267.37 272.07 266.53 269.62 3,245,919 +1.81(+0.68%)
Aug 07, 2024 268.00 271.56 267.03 267.81 3,921,789 -0.69(-0.26%)
Aug 06, 2024 268.30 271.62 266.53 268.50 3,388,460 +1.60(+0.60%)
Aug 05, 2024 272.45 276.26 266.13 266.90 6,834,107 -8.19(-2.98%)
Aug 02, 2024 267.84 275.21 267.25 275.09 9,646,544 +7.89(+2.95%)
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.