Skip to main content

McDonald's Corp (NY: MCD )

286.04 +0.52 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 285.68 288.75 285.68 286.04 2,148,424 +0.52(+0.18%)
May 25, 2023 286.79 286.91 284.71 285.52 2,749,196 -0.40(-0.14%)
May 24, 2023 286.45 287.12 284.58 285.92 2,261,877 -0.45(-0.16%)
May 23, 2023 288.15 288.50 285.44 286.37 2,943,666 -2.98(-1.03%)
May 22, 2023 295.55 296.64 289.14 289.35 2,514,494 -6.20(-2.10%)
May 19, 2023 293.84 296.00 292.47 295.55 2,371,250 +1.50(+0.51%)
May 18, 2023 293.25 294.43 291.13 294.05 2,410,758 +0.59(+0.20%)
May 17, 2023 295.52 295.52 292.69 293.46 2,802,182 -0.69(-0.23%)
May 16, 2023 295.94 296.19 293.98 294.15 2,859,580 -1.75(-0.59%)
May 15, 2023 295.77 296.64 294.66 295.90 1,700,042 -0.24(-0.08%)
May 12, 2023 295.19 296.43 294.31 296.14 1,801,867 +1.35(+0.46%)
May 11, 2023 296.50 296.94 293.36 294.79 1,955,108 -1.78(-0.60%)
May 10, 2023 296.38 298.00 293.84 296.57 1,881,142 -0.09(-0.03%)
May 09, 2023 298.63 298.86 296.30 296.66 1,637,573 -0.03(-0.01%)
May 08, 2023 297.10 297.37 295.57 296.69 2,969,774 +0.09(+0.03%)
May 05, 2023 295.77 297.02 294.46 296.60 1,815,842 +1.44(+0.49%)
May 04, 2023 296.06 296.31 293.47 295.16 2,005,374 -0.06(-0.02%)
May 03, 2023 296.76 297.26 294.65 295.22 2,425,085 -2.85(-0.96%)
May 02, 2023 297.37 298.46 295.58 298.07 2,083,606 +0.49(+0.16%)
May 01, 2023 295.72 298.80 295.65 297.58 2,124,300 +1.83(+0.62%)
Apr 28, 2023 294.83 296.18 293.91 295.75 2,838,199 +1.03(+0.35%)
Apr 27, 2023 290.72 295.05 290.00 294.72 3,141,871 +4.96(+1.71%)
Apr 26, 2023 289.98 291.50 289.76 289.76 3,386,888 -1.75(-0.60%)
Apr 25, 2023 295.00 295.00 289.43 291.51 5,843,996 -1.69(-0.58%)
Apr 24, 2023 292.83 293.43 291.71 293.20 2,992,934 +1.14(+0.39%)
Apr 21, 2023 292.32 292.53 290.51 292.06 2,171,181 +1.06(+0.36%)
Apr 20, 2023 290.96 291.67 289.88 291.00 2,273,883 -0.27(-0.09%)
Apr 19, 2023 290.91 291.60 290.19 291.27 2,254,038 +0.36(+0.12%)
Apr 18, 2023 289.40 291.19 289.00 290.91 2,085,078 +1.60(+0.55%)
Apr 17, 2023 289.84 290.51 288.18 289.31 2,370,914 +0.33(+0.11%)
Apr 14, 2023 289.29 289.94 287.62 288.98 2,054,681 -0.09(-0.03%)
Apr 13, 2023 286.57 289.54 286.11 289.07 3,228,919 +3.77(+1.32%)
Apr 12, 2023 283.85 286.79 283.50 285.30 2,557,366 +0.82(+0.29%)
Apr 11, 2023 283.17 285.54 282.75 284.48 2,732,869 +0.70(+0.25%)
Apr 10, 2023 283.18 284.17 281.99 283.78 1,941,803 +0.89(+0.31%)
Apr 06, 2023 282.43 283.49 281.57 282.89 1,730,954 +0.87(+0.31%)
Apr 05, 2023 283.49 284.98 281.78 282.02 2,600,663 -0.26(-0.09%)
Apr 04, 2023 281.41 283.42 280.39 282.28 2,282,387 +0.14(+0.05%)
Apr 03, 2023 280.99 282.87 279.68 282.14 2,352,387 +2.53(+0.90%)
Mar 31, 2023 278.92 280.63 278.50 279.61 2,902,491 +1.82(+0.66%)
Mar 30, 2023 277.26 278.40 276.50 277.79 1,788,850 +0.35(+0.13%)
Mar 29, 2023 277.00 278.15 276.45 277.44 2,053,520 +1.59(+0.58%)
Mar 28, 2023 273.99 276.22 273.51 275.85 2,035,795 +2.01(+0.73%)
Mar 27, 2023 272.00 274.95 270.57 273.84 2,803,008 +2.51(+0.93%)
Mar 24, 2023 270.37 271.83 268.84 271.33 2,229,368 +1.71(+0.63%)
Mar 23, 2023 267.99 271.48 267.99 269.62 2,263,683 +1.75(+0.65%)
Mar 22, 2023 270.04 271.98 267.71 267.87 2,240,484 -2.34(-0.87%)
Mar 21, 2023 270.00 270.87 267.62 270.21 3,120,178 -0.53(-0.20%)
Mar 20, 2023 267.84 271.38 267.84 270.74 2,109,007 +3.54(+1.32%)
Mar 17, 2023 269.57 269.97 265.71 267.20 5,075,306 -3.37(-1.25%)
Mar 16, 2023 265.78 270.68 265.50 270.57 3,097,995 +4.23(+1.59%)
Mar 15, 2023 264.58 266.41 262.56 266.34 3,418,762 +0.44(+0.17%)
Mar 14, 2023 263.12 266.94 262.60 265.90 3,192,937 +2.82(+1.07%)
Mar 13, 2023 260.37 267.40 260.37 263.08 3,711,840 +1.05(+0.40%)
Mar 10, 2023 263.73 266.58 261.26 262.03 3,093,072 +0.40(+0.15%)
Mar 09, 2023 267.09 267.61 260.87 261.63 2,338,146 -3.70(-1.39%)
Mar 08, 2023 265.86 266.16 263.14 265.33 2,313,393 -1.80(-0.67%)
Mar 07, 2023 271.52 273.15 266.82 267.13 2,766,630 -3.51(-1.30%)
Mar 06, 2023 269.15 270.78 268.90 270.64 2,217,608 +1.57(+0.58%)
Mar 03, 2023 268.42 269.38 266.20 269.07 2,725,884 +1.50(+0.56%)
Mar 02, 2023 262.45 268.46 262.31 267.57 2,399,857 +4.85(+1.85%)
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.