Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

262.18 +2.90 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 245.76 250.90 244.11 244.18 3,275,272 -0.42(-0.17%)
Nov 30, 2021 247.38 247.90 243.95 244.60 3,835,274 -5.70(-2.28%)
Nov 29, 2021 251.85 252.32 249.83 250.30 2,085,458 +0.29(+0.12%)
Nov 26, 2021 252.51 253.16 248.27 250.01 2,573,259 -7.10(-2.76%)
Nov 24, 2021 254.50 257.79 254.05 257.11 2,643,719 +1.46(+0.57%)
Nov 23, 2021 254.81 255.79 253.05 255.65 2,770,031 +2.17(+0.86%)
Nov 22, 2021 252.67 255.45 252.21 253.48 2,438,713 +1.53(+0.61%)
Nov 19, 2021 253.29 253.32 250.22 251.95 2,743,402 -1.53(-0.60%)
Nov 18, 2021 253.16 253.49 251.08 253.48 1,751,158 +0.79(+0.31%)
Nov 17, 2021 252.41 253.34 250.52 252.69 1,411,975 +0.23(+0.09%)
Nov 16, 2021 253.50 254.19 252.38 252.46 2,172,967 -0.48(-0.19%)
Nov 15, 2021 250.67 253.76 250.67 252.94 1,709,169 +2.27(+0.91%)
Nov 12, 2021 250.15 251.01 248.89 250.67 1,625,338 +0.51(+0.20%)
Nov 11, 2021 253.33 253.33 249.26 250.16 1,640,467 -2.97(-1.17%)
Nov 10, 2021 250.81 253.13 1,794,327 +0.22(+0.09%)
Nov 09, 2021 252.91 253.69 250.45 252.91 2,258,974 -0.19(-0.08%)
Nov 08, 2021 254.78 255.65 251.93 253.10 2,470,840 -1.61(-0.63%)
Nov 05, 2021 254.69 257.53 254.62 254.71 3,224,285 +1.25(+0.49%)
Nov 04, 2021 251.12 254.18 250.20 253.46 2,711,224 +3.06(+1.22%)
Nov 03, 2021 247.99 251.12 247.91 250.40 2,399,054 +1.16(+0.47%)
Nov 02, 2021 251.76 252.22 248.16 249.24 2,624,312 -1.34(-0.53%)
Nov 01, 2021 245.80 251.69 248.76 250.58 4,461,633 +5.03(+2.05%)
Oct 29, 2021 243.00 246.09 242.47 245.55 4,329,468 +0.05(+0.02%)
Oct 28, 2021 243.40 246.08 242.53 245.50 3,450,280 +2.77(+1.14%)
Oct 27, 2021 241.05 244.62 238.85 242.73 5,329,389 +6.31(+2.67%)
Oct 26, 2021 237.47 236.14 236.42 3,066,072 -0.92(-0.39%)
Oct 25, 2021 239.23 239.25 236.50 237.34 3,178,472 -1.10(-0.46%)
Oct 22, 2021 240.71 242.24 238.00 238.44 3,283,669 -2.96(-1.23%)
Oct 21, 2021 240.17 241.91 239.31 241.40 2,702,356 +1.68(+0.70%)
Oct 20, 2021 240.40 242.65 239.28 239.72 3,039,320 -3.05(-1.26%)
Oct 19, 2021 243.22 243.93 241.53 242.77 2,071,495 +0.51(+0.21%)
Oct 18, 2021 242.42 243.45 241.13 242.26 2,483,664 +0.01(+0.00%)
Oct 15, 2021 245.24 246.38 241.99 242.25 2,564,768 -2.30(-0.94%)
Oct 14, 2021 242.88 245.42 242.04 244.55 2,512,440 +1.90(+0.78%)
Oct 13, 2021 243.27 243.87 239.90 242.65 3,214,395 -1.87(-0.76%)
Oct 12, 2021 247.73 248.60 244.18 244.52 2,346,931 -2.06(-0.84%)
Oct 11, 2021 248.10 249.14 246.45 246.58 1,503,959 -1.12(-0.45%)
Oct 08, 2021 249.25 249.63 247.11 247.70 1,687,649 -0.62(-0.25%)
Oct 07, 2021 248.00 249.95 247.68 248.32 2,423,819 +1.22(+0.49%)
Oct 06, 2021 244.56 247.14 243.02 247.10 2,107,108 +1.88(+0.77%)
Oct 05, 2021 243.97 246.88 243.01 245.22 2,463,125 +2.14(+0.88%)
Oct 04, 2021 242.06 244.81 241.86 243.08 2,236,511 +0.15(+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.
 
bottom clear