Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

264.79 +2.61 (+1.00%)
Streaming Delayed Price Updated: 11:40 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 258.83 262.57 258.49 262.28 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%)
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