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 272.77 274.44 272.36 273.44 2,967,954 +1.78(+0.66%)
Mar 30, 2023 271.14 272.26 270.40 271.66 1,829,195 +0.34(+0.13%)
Mar 29, 2023 270.89 272.01 270.35 271.32 2,099,835 +1.56(+0.58%)
Mar 28, 2023 267.95 270.13 267.48 269.77 2,081,710 +1.97(+0.73%)
Mar 27, 2023 266.00 268.89 264.60 267.80 2,866,227 +2.45(+0.93%)
Mar 24, 2023 264.41 265.83 262.91 265.35 2,279,649 +1.67(+0.63%)
Mar 23, 2023 262.08 265.49 262.08 263.67 2,314,738 +1.71(+0.65%)
Mar 22, 2023 264.08 265.98 261.81 261.96 2,291,016 -2.29(-0.87%)
Mar 21, 2023 264.05 264.89 261.72 264.25 3,190,550 -0.52(-0.20%)
Mar 20, 2023 261.93 265.39 261.93 264.77 2,156,573 +3.46(+1.32%)
Mar 17, 2023 263.62 264.01 259.85 261.31 5,189,775 -3.30(-1.25%)
Mar 16, 2023 259.92 264.71 259.65 264.60 3,167,867 +4.14(+1.59%)
Mar 15, 2023 258.74 260.53 256.77 260.46 3,495,869 +0.43(+0.17%)
Mar 14, 2023 257.32 261.05 256.81 260.04 3,264,950 +2.76(+1.07%)
Mar 13, 2023 254.63 261.50 254.63 257.28 3,795,557 +1.03(+0.40%)
Mar 10, 2023 257.91 260.70 255.50 256.25 3,162,833 +0.39(+0.15%)
Mar 09, 2023 261.20 261.71 255.11 255.86 2,390,880 -3.62(-1.39%)
Mar 08, 2023 260.00 260.29 257.34 259.48 2,365,569 -1.76(-0.67%)
Mar 07, 2023 265.53 267.12 260.94 261.24 2,829,028 -3.43(-1.30%)
Mar 06, 2023 263.21 264.81 262.97 264.67 2,267,624 +1.54(+0.58%)
Mar 03, 2023 262.50 263.44 260.33 263.13 2,787,364 +1.47(+0.56%)
Mar 02, 2023 256.66 262.54 256.52 261.67 2,453,983 +4.74(+1.85%)
Mar 01, 2023 256.75 257.72 255.91 256.93 2,102,142 -1.16(-0.45%)
Feb 28, 2023 257.34 258.74 257.01 258.09 2,917,069 +0.64(+0.25%)
Feb 27, 2023 257.70 258.93 256.24 257.45 2,082,385 +1.07(+0.42%)
Feb 24, 2023 258.55 258.91 254.99 256.38 2,720,596 -3.01(-1.16%)
Feb 23, 2023 260.29 260.46 256.66 259.40 4,336,539 -1.81(-0.69%)
Feb 22, 2023 260.78 263.00 260.25 261.21 2,254,350 +0.09(+0.03%)
Feb 21, 2023 261.84 262.76 260.20 261.12 2,904,397 -1.40(-0.53%)
Feb 17, 2023 258.93 262.53 257.99 262.52 3,142,780 +4.05(+1.56%)
Feb 16, 2023 257.74 260.30 256.00 258.47 2,864,694 -0.71(-0.27%)
Feb 15, 2023 258.90 260.27 257.81 259.18 1,915,012 -0.05(-0.02%)
Feb 14, 2023 259.27 260.12 257.27 259.23 2,264,795 +0.40(+0.15%)
Feb 13, 2023 256.40 259.41 255.72 258.83 2,485,670 +3.68(+1.44%)
Feb 10, 2023 253.65 255.42 253.09 255.16 3,136,734 +1.71(+0.68%)
Feb 09, 2023 256.39 256.64 252.99 253.45 3,634,735 -2.10(-0.82%)
Feb 08, 2023 257.75 258.53 255.19 255.55 2,881,535 -4.39(-1.69%)
Feb 07, 2023 257.69 260.36 256.33 259.94 2,585,052 -0.56(-0.22%)
Feb 06, 2023 257.66 260.78 257.05 260.51 2,944,812 +3.59(+1.40%)
Feb 03, 2023 255.36 257.88 254.12 256.92 3,094,114 +0.99(+0.39%)
Feb 02, 2023 257.56 258.62 254.77 255.93 4,000,287 -2.97(-1.15%)
Feb 01, 2023 259.63 261.03 256.21 258.90 3,657,962 -1.10(-0.42%)
Jan 31, 2023 257.75 260.11 255.97 260.00 5,632,083 -3.39(-1.29%)
Jan 30, 2023 264.15 265.03 262.59 263.39 2,928,694 -1.53(-0.58%)
Jan 27, 2023 267.39 267.69 264.44 264.92 2,265,872 -2.20(-0.82%)
Jan 26, 2023 265.45 267.15 264.18 267.12 2,285,757 +1.67(+0.63%)
Jan 25, 2023 262.85 265.51 261.38 265.45 3,185,242 +3.35(+1.28%)
Jan 24, 2023 229.88 293.64 229.88 262.10 2,591,257 +0.26(+0.10%)
Jan 23, 2023 261.40 263.67 260.35 261.84 2,503,259 +0.69(+0.26%)
Jan 20, 2023 257.11 261.22 255.56 261.15 2,662,317 +4.86(+1.90%)
Jan 19, 2023 259.34 261.69 256.24 256.29 2,926,344 -2.39(-0.92%)
Jan 18, 2023 265.94 266.78 258.37 258.68 3,368,989 -7.85(-2.94%)
Jan 17, 2023 262.55 267.77 262.55 266.52 3,740,087 +5.07(+1.94%)
Jan 13, 2023 259.02 261.51 258.52 261.45 2,230,863 +2.14(+0.83%)
Jan 12, 2023 262.04 262.45 258.82 259.31 1,988,132 -2.06(-0.79%)
Jan 11, 2023 262.06 262.27 259.57 261.37 2,459,449 -0.10(-0.04%)
Jan 10, 2023 259.59 261.65 259.57 261.47 1,765,018 +1.61(+0.62%)
Jan 09, 2023 262.46 262.48 259.39 259.86 2,728,432 -2.16(-0.82%)
Jan 06, 2023 256.46 262.42 256.10 262.01 2,936,838 +7.11(+2.79%)
Jan 05, 2023 257.43 257.43 254.14 254.91 2,000,646 -2.17(-0.84%)
Jan 04, 2023 258.88 259.17 255.62 257.07 2,657,757 +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.