Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

247.03 -0.87 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 247.90 248.77 246.56 247.03 2,059,281 -0.87(-0.35%)
Jun 24, 2022 245.26 248.00 244.49 247.90 3,115,658 +4.32(+1.77%)
Jun 23, 2022 243.70 245.09 240.46 243.58 1,937,133 +0.52(+0.21%)
Jun 22, 2022 238.79 244.55 238.36 243.06 3,054,354 +3.47(+1.45%)
Jun 21, 2022 236.22 240.10 234.14 239.59 3,270,440 +5.21(+2.22%)
Jun 17, 2022 234.22 235.49 232.17 234.38 7,236,262 -0.81(-0.34%)
Jun 16, 2022 236.08 237.32 233.82 235.19 3,271,845 -3.71(-1.55%)
Jun 15, 2022 239.86 241.58 236.12 238.90 3,154,075 +0.14(+0.06%)
Jun 14, 2022 239.96 242.90 238.62 238.76 3,564,636 +0.29(+0.12%)
Jun 13, 2022 232.79 240.10 232.72 238.47 4,697,008 +1.09(+0.46%)
Jun 10, 2022 239.18 239.51 237.16 237.38 1,994,336 -4.78(-1.97%)
Jun 09, 2022 243.62 246.00 242.03 242.16 2,682,745 -3.45(-1.40%)
Jun 08, 2022 247.90 248.48 244.89 245.61 2,101,276 -3.33(-1.34%)
Jun 07, 2022 246.00 249.79 245.53 248.94 2,782,010 +0.87(+0.35%)
Jun 06, 2022 249.08 249.53 247.33 248.07 1,569,717 -0.29(-0.12%)
Jun 03, 2022 248.43 250.27 248.17 248.36 1,838,860 -2.02(-0.81%)
Jun 02, 2022 249.60 250.44 246.22 250.38 2,089,637 +1.10(+0.44%)
Jun 01, 2022 253.19 253.42 248.19 249.28 2,264,139 -2.93(-1.16%)
May 31, 2022 250.00 254.28 248.63 252.21 3,924,419 +0.34(+0.13%)
May 27, 2022 249.50 251.87 248.78 251.87 2,063,756 +3.78(+1.52%)
May 26, 2022 246.00 249.33 245.59 248.09 1,972,334 +4.08(+1.67%)
May 25, 2022 242.58 245.70 241.59 244.01 2,641,353 -0.51(-0.21%)
May 24, 2022 237.50 245.80 237.45 244.52 5,256,801 +6.52(+2.74%)
May 23, 2022 235.76 238.89 233.50 238.00 3,053,215 +4.09(+1.75%)
May 20, 2022 231.38 234.06 228.59 233.91 3,207,644 +4.91(+2.14%)
May 19, 2022 229.50 232.15 228.34 229.00 3,517,014 -2.05(-0.89%)
May 18, 2022 239.46 240.08 230.37 231.05 3,945,482 -10.58(-4.38%)
May 17, 2022 246.00 247.00 239.46 241.63 3,210,268 -2.41(-0.99%)
May 16, 2022 244.46 245.47 240.73 244.04 2,146,669 -1.00(-0.41%)
May 13, 2022 247.15 247.18 242.28 245.04 3,255,435 +0.85(+0.35%)
May 12, 2022 245.32 246.38 241.12 244.19 2,860,792 -0.24(-0.10%)
May 11, 2022 245.27 246.79 243.21 244.43 2,833,242 -1.25(-0.51%)
May 10, 2022 248.99 250.88 244.93 245.68 3,070,626 -1.81(-0.73%)
May 09, 2022 247.00 249.90 246.79 247.49 2,930,176 -3.29(-1.31%)
May 06, 2022 248.19 252.45 247.70 250.78 2,964,684 +1.86(+0.75%)
May 05, 2022 252.89 254.49 246.78 248.92 2,925,781 -5.40(-2.12%)
May 04, 2022 246.16 254.78 246.16 254.32 3,289,121 +8.45(+3.44%)
May 03, 2022 247.39 247.84 242.28 245.87 2,562,052 -0.77(-0.31%)
May 02, 2022 250.86 251.55 242.26 246.64 3,668,149 -2.52(-1.01%)
Apr 29, 2022 254.28 254.85 248.80 249.16 3,403,176 -5.03(-1.98%)
Apr 28, 2022 249.94 256.38 248.08 254.19 3,548,834 +7.05(+2.85%)
Apr 27, 2022 247.98 250.97 247.05 247.14 2,705,716 -1.44(-0.58%)
Apr 26, 2022 250.13 252.41 248.33 248.58 2,948,406 -4.30(-1.70%)
Apr 25, 2022 249.45 253.13 247.93 252.88 2,522,677 +2.71(+1.08%)
Apr 22, 2022 255.00 255.00 249.94 250.17 2,650,119 -5.08(-1.99%)
Apr 21, 2022 257.65 259.61 254.88 255.25 2,477,062 -0.60(-0.23%)
Apr 20, 2022 256.00 257.79 254.82 255.85 2,278,720 +0.45(+0.18%)
Apr 19, 2022 250.04 255.96 250.04 255.40 2,328,441 +4.34(+1.73%)
Apr 18, 2022 249.63 252.49 249.13 251.06 1,426,600 +0.55(+0.22%)
Apr 14, 2022 251.33 253.73 250.43 250.51 2,105,884 -0.82(-0.33%)
Apr 13, 2022 249.36 251.66 249.02 251.33 2,133,850 +2.16(+0.87%)
Apr 12, 2022 250.73 252.29 248.80 249.17 2,725,238 -1.28(-0.51%)
Apr 11, 2022 251.25 252.94 249.93 250.45 2,326,026 -1.01(-0.40%)
Apr 08, 2022 253.04 255.07 250.92 251.46 2,551,093 -2.90(-1.14%)
Apr 07, 2022 250.79 255.47 249.54 254.36 4,041,603 +2.90(+1.15%)
Apr 06, 2022 247.64 252.38 245.98 251.46 2,885,494 +2.95(+1.19%)
Apr 05, 2022 246.10 249.74 245.43 248.51 2,533,901 +1.68(+0.68%)
Apr 04, 2022 246.79 247.26 242.38 246.83 2,501,333 -2.42(-0.97%)
Apr 01, 2022 248.12 249.43 246.18 249.25 2,023,154 +1.97(+0.80%)
Mar 31, 2022 249.72 251.35 247.28 247.28 3,808,088 -1.75(-0.70%)
Mar 30, 2022 247.51 250.50 247.51 249.03 2,226,943 +0.86(+0.35%)
Mar 29, 2022 246.35 248.65 246.35 248.17 2,669,505 +5.23(+2.15%)
Mar 28, 2022 241.91 242.95 239.86 242.94 2,041,475 +1.36(+0.56%)
Mar 25, 2022 240.54 241.85 239.43 241.58 2,135,024 +1.32(+0.55%)
Mar 24, 2022 237.56 241.04 236.47 240.26 2,337,599 +4.14(+1.75%)
Mar 23, 2022 237.13 238.01 235.95 236.12 2,200,571 -2.00(-0.84%)
Mar 22, 2022 237.04 238.44 236.47 238.12 2,946,033 +2.80(+1.19%)
Mar 21, 2022 239.58 240.09 234.07 235.32 3,703,898 -3.60(-1.51%)
Mar 18, 2022 237.23 239.19 235.99 238.92 5,336,494 +1.45(+0.61%)
Mar 17, 2022 236.44 237.47 234.54 237.47 3,752,829 -0.67(-0.28%)
Mar 16, 2022 234.87 238.21 234.36 238.14 4,180,971 +5.57(+2.39%)
Mar 15, 2022 227.98 234.56 227.98 232.57 5,087,183 +6.39(+2.83%)
Mar 14, 2022 226.78 228.44 223.16 226.18 4,436,089 -0.69(-0.30%)
Mar 11, 2022 224.74 229.11 224.19 226.87 6,126,370 +4.87(+2.19%)
Mar 10, 2022 220.20 222.05 222.00 5,443,990 -0.47(-0.21%)
Mar 09, 2022 226.79 227.25 222.01 222.47 5,629,590 -0.32(-0.14%)
Mar 08, 2022 224.33 229.74 222.20 222.79 5,253,766 -1.54(-0.69%)
Mar 07, 2022 234.31 234.31 224.19 224.33 5,422,648 -11.48(-4.87%)
Mar 04, 2022 234.62 236.39 231.64 235.81 4,186,658 -0.84(-0.35%)
Mar 03, 2022 241.01 242.34 235.68 236.65 4,704,213 -4.29(-1.78%)
Mar 02, 2022 240.85 242.74 239.61 240.94 4,482,055 +1.31(+0.55%)
Mar 01, 2022 242.30 243.60 238.30 239.63 3,910,376 -5.14(-2.10%)
Feb 28, 2022 244.44 245.72 242.36 244.77 4,406,102 -4.68(-1.88%)
Feb 25, 2022 246.00 249.53 244.70 249.45 4,550,942 +4.42(+1.80%)
Feb 24, 2022 242.93 245.58 239.61 245.03 4,862,968 -2.76(-1.11%)
Feb 23, 2022 253.53 253.85 247.08 247.79 3,503,233 -4.91(-1.94%)
Feb 22, 2022 250.01 254.70 249.60 252.70 3,976,058 +2.10(+0.84%)
Feb 18, 2022 250.60 0 -0.33(-0.13%)
Feb 17, 2022 251.48 252.88 250.00 250.93 2,832,370 -2.16(-0.85%)
Feb 16, 2022 253.77 254.60 251.20 253.09 2,941,711 -0.72(-0.28%)
Feb 15, 2022 254.82 256.92 253.56 253.81 2,171,461 +0.42(+0.17%)
Feb 14, 2022 255.91 256.25 251.68 253.39 2,824,184 -1.77(-0.69%)
Feb 11, 2022 256.87 258.76 254.73 255.16 3,592,721 -1.71(-0.67%)
Feb 10, 2022 258.60 260.44 255.97 256.87 3,245,947 -2.99(-1.15%)
Feb 09, 2022 261.99 262.88 259.41 259.86 2,378,767 -0.22(-0.08%)
Feb 08, 2022 260.50 262.38 259.10 260.08 2,920,008 +0.23(+0.09%)
Feb 07, 2022 261.00 261.58 259.17 259.85 1,959,186 -0.21(-0.08%)
Feb 04, 2022 259.87 261.73 257.79 260.06 1,989,692 -0.58(-0.22%)
Feb 03, 2022 262.00 260.07 260.64 2,242,211 -1.64(-0.63%)
Feb 02, 2022 258.83 262.61 258.49 262.28 2,370,154 +3.29(+1.27%)
Feb 01, 2022 259.75 259.90 255.58 258.99 2,496,466 -0.46(-0.18%)
Jan 31, 2022 255.02 259.50 259.45 3,173,140 +3.36(+1.31%)
Jan 28, 2022 250.00 256.35 247.16 256.09 3,839,661 +7.35(+2.95%)
Jan 27, 2022 249.60 252.46 245.25 248.74 5,199,202 -1.11(-0.44%)
Jan 26, 2022 253.00 254.21 248.45 249.85 3,836,471 -0.83(-0.33%)
Jan 25, 2022 250.83 252.24 247.07 250.68 3,907,149 -2.93(-1.16%)
Jan 24, 2022 252.38 253.92 247.78 253.61 5,153,141 -0.98(-0.38%)
Jan 21, 2022 254.04 258.46 253.69 254.59 3,738,321 +1.46(+0.58%)
Jan 20, 2022 256.62 258.11 252.90 253.13 2,600,994 -2.09(-0.82%)
Jan 19, 2022 257.55 257.95 255.08 255.22 2,303,266 -1.26(-0.49%)
Jan 18, 2022 256.96 257.10 254.31 256.48 3,076,491 -1.23(-0.48%)
Jan 14, 2022 257.71 0 -3.70(-1.42%)
Jan 13, 2022 261.41 263.85 260.59 261.41 2,370,929 +0.49(+0.19%)
Jan 12, 2022 263.37 263.95 260.28 260.92 3,046,527 -1.20(-0.46%)
Jan 11, 2022 263.49 263.95 260.32 262.12 3,209,205 -2.29(-0.87%)
Jan 10, 2022 266.71 266.72 262.01 264.41 3,122,407 -2.65(-0.99%)
Jan 07, 2022 268.56 270.17 267.00 267.06 2,209,088 -2.63(-0.98%)
Jan 06, 2022 268.12 270.76 267.80 269.69 2,908,381 +2.50(+0.94%)
Jan 05, 2022 269.30 270.28 266.90 267.19 2,472,403 -1.32(-0.49%)
Jan 04, 2022 269.50 271.15 268.27 268.51 2,503,817 -0.07(-0.03%)
Jan 03, 2022 269.49 270.73 265.56 268.58 2,750,581 +0.51(+0.19%)
Dec 31, 2021 268.00 269.12 267.21 268.07 1,519,162 +0.86(+0.32%)
Dec 30, 2021 269.00 269.25 266.70 267.21 1,714,261 -1.28(-0.48%)
Dec 29, 2021 268.45 269.72 267.95 268.49 1,318,547 +0.61(+0.23%)
Dec 28, 2021 267.58 269.22 267.25 267.88 1,303,983 -0.36(-0.13%)
Dec 27, 2021 266.47 268.26 266.00 268.24 1,485,481 +2.29(+0.86%)
Dec 23, 2021 265.92 267.37 265.45 265.95 1,509,926 +1.01(+0.38%)
Dec 22, 2021 264.32 265.44 264.09 264.94 1,795,155 +0.55(+0.21%)
Dec 21, 2021 264.29 266.48 263.42 264.39 2,850,462 +2.66(+1.02%)
Dec 20, 2021 259.63 261.96 258.43 261.73 2,823,938 +0.03(+0.01%)
Dec 17, 2021 264.00 264.85 260.88 261.70 5,967,197 -3.85(-1.45%)
Dec 16, 2021 265.56 266.89 264.09 265.55 2,346,979 +1.03(+0.39%)
Dec 15, 2021 262.16 265.67 261.41 264.52 2,641,376 +2.00(+0.76%)
Dec 14, 2021 263.00 263.59 261.75 262.52 3,697,896 -0.57(-0.22%)
Dec 13, 2021 264.22 265.86 262.40 263.09 2,878,420 -1.88(-0.71%)
Dec 10, 2021 263.88 265.27 262.43 264.97 2,529,819 +2.63(+1.00%)
Dec 09, 2021 259.50 263.10 258.36 262.34 2,954,211 +2.76(+1.06%)
Dec 08, 2021 260.00 262.81 259.09 259.58 3,451,964 -0.33(-0.13%)
Dec 07, 2021 256.95 260.38 256.44 259.91 2,596,243 +4.12(+1.61%)
Dec 06, 2021 252.40 256.93 252.37 255.79 3,617,268 +6.46(+2.59%)
Dec 03, 2021 250.32 250.68 247.57 249.33 3,229,864 +0.53(+0.21%)
Dec 02, 2021 245.66 250.34 245.00 248.80 3,296,183 +4.62(+1.89%)
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.
 
bottom clear