Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 290.16 294.06 289.92 293.38 2,700,818 +3.87(+1.34%)
Jun 29, 2023 286.63 289.69 285.31 289.50 1,773,644 +2.68(+0.94%)
Jun 28, 2023 286.54 286.90 284.18 286.82 1,695,728 +0.43(+0.15%)
Jun 27, 2023 285.41 287.56 284.76 286.39 1,846,104 +2.17(+0.76%)
Jun 26, 2023 284.75 284.86 282.23 284.21 1,882,372 -0.81(-0.28%)
Jun 23, 2023 286.44 287.52 284.75 285.02 3,824,769 -3.33(-1.16%)
Jun 22, 2023 289.65 290.10 286.61 288.35 1,831,657 -1.20(-0.41%)
Jun 21, 2023 288.37 290.18 287.87 289.55 2,885,807 +1.45(+0.51%)
Jun 20, 2023 288.70 292.17 287.74 288.10 2,776,753 -0.65(-0.22%)
Jun 16, 2023 289.54 291.56 288.20 288.75 4,975,079 +1.07(+0.37%)
Jun 15, 2023 284.76 288.53 287.68 2,664,106 -2.52(-0.87%)
May 08, 2023 290.59 290.86 289.10 290.19 3,036,275 +0.09(+0.03%)
May 05, 2023 289.29 290.51 288.01 290.10 1,856,503 +1.41(+0.49%)
May 04, 2023 289.58 289.82 287.04 288.69 2,050,279 -0.06(-0.02%)
May 03, 2023 290.26 290.75 288.20 288.75 2,479,389 -2.79(-0.96%)
May 02, 2023 290.86 291.92 289.11 291.54 2,130,263 +0.48(+0.16%)
May 01, 2023 289.24 292.26 289.18 291.06 2,171,869 +1.79(+0.62%)
Apr 28, 2023 288.37 289.69 287.47 289.27 2,901,754 +1.01(+0.35%)
Apr 27, 2023 284.35 288.59 283.65 288.26 3,212,226 +4.85(+1.71%)
Apr 26, 2023 283.63 285.12 283.41 283.41 3,462,729 -1.71(-0.60%)
Apr 25, 2023 288.54 288.54 283.09 285.12 5,974,859 -1.65(-0.58%)
Apr 24, 2023 286.42 287.00 285.32 286.78 3,059,954 +1.12(+0.39%)
Apr 21, 2023 285.92 286.12 284.15 285.66 2,219,799 +1.04(+0.36%)
Apr 20, 2023 284.59 285.28 283.53 284.63 2,324,801 -0.27(-0.09%)
Apr 19, 2023 284.54 285.21 283.83 284.89 2,304,512 +0.35(+0.12%)
Apr 18, 2023 283.06 284.81 282.67 284.54 2,131,768 +1.56(+0.55%)
Apr 17, 2023 283.49 284.15 281.87 282.97 2,424,005 +0.32(+0.11%)
Apr 14, 2023 282.95 283.59 281.32 282.65 2,100,691 -0.09(-0.03%)
Apr 13, 2023 280.29 283.20 279.84 282.74 3,301,223 +3.69(+1.32%)
Apr 12, 2023 277.63 280.51 277.29 279.05 2,614,632 +0.80(+0.29%)
Apr 11, 2023 276.97 279.28 276.56 278.25 2,794,065 +0.68(+0.25%)
Apr 10, 2023 276.98 277.94 275.81 277.56 1,985,285 +0.87(+0.31%)
Apr 06, 2023 276.24 277.28 275.40 276.69 1,769,714 +0.85(+0.31%)
Apr 05, 2023 277.28 278.74 275.61 275.84 2,658,899 -0.25(-0.09%)
Apr 04, 2023 275.25 277.21 274.25 276.10 2,333,496 +0.14(+0.05%)
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.