Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 239.12 243.21 237.81 241.23 4,103,019 +0.33(+0.14%)
May 27, 2022 238.64 240.91 237.95 240.91 2,157,677 +3.62(+1.52%)
May 26, 2022 235.29 238.47 234.90 237.29 2,062,094 +3.90(+1.67%)
May 25, 2022 232.02 235.00 231.07 233.39 2,761,561 -0.49(-0.21%)
May 24, 2022 227.16 235.10 227.11 233.88 5,496,038 +6.24(+2.74%)
May 23, 2022 225.50 228.49 223.34 227.64 3,192,166 +3.91(+1.75%)
May 20, 2022 221.31 223.87 218.63 223.73 3,353,623 +4.70(+2.14%)
May 19, 2022 219.51 222.04 218.40 219.03 3,677,073 -1.96(-0.89%)
May 18, 2022 229.04 229.63 220.34 220.99 4,125,040 -10.12(-4.38%)
May 17, 2022 235.29 236.25 229.04 231.11 3,356,367 -2.31(-0.99%)
May 16, 2022 233.82 234.79 230.25 233.42 2,244,363 -0.96(-0.41%)
May 13, 2022 236.39 236.42 231.73 234.37 3,403,589 +0.81(+0.35%)
May 12, 2022 234.64 235.66 230.62 233.56 2,990,986 -0.23(-0.10%)
May 11, 2022 234.59 236.05 232.63 233.79 2,962,182 -1.20(-0.51%)
May 10, 2022 238.15 239.96 234.27 234.99 3,210,370 -1.73(-0.73%)
May 09, 2022 236.25 239.02 236.05 236.72 3,063,528 -3.15(-1.31%)
May 06, 2022 237.39 241.46 236.92 239.86 3,099,606 +1.78(+0.75%)
May 05, 2022 241.88 243.41 236.04 238.09 3,058,933 -5.16(-2.12%)
May 04, 2022 235.44 243.69 235.44 243.25 3,438,770 +8.08(+3.44%)
May 03, 2022 236.62 237.05 231.73 235.17 2,678,651 -0.74(-0.31%)
May 02, 2022 239.94 240.60 231.71 235.90 3,835,086 -2.41(-1.01%)
Apr 29, 2022 243.21 243.76 237.97 238.31 3,558,054 -4.81(-1.98%)
Apr 28, 2022 239.06 245.22 237.28 243.12 3,710,341 +6.74(+2.85%)
Apr 27, 2022 237.19 240.04 236.30 236.38 2,828,853 -1.38(-0.58%)
Apr 26, 2022 239.24 241.42 237.52 237.76 3,082,588 -4.11(-1.70%)
Apr 25, 2022 238.59 242.11 237.14 241.87 2,637,484 +2.59(+1.08%)
Apr 22, 2022 243.90 243.90 239.06 239.28 2,770,725 -4.86(-1.99%)
Apr 21, 2022 246.44 248.31 243.78 244.14 2,589,793 -0.57(-0.23%)
Apr 20, 2022 244.86 246.57 243.73 244.71 2,382,424 +0.43(+0.18%)
Apr 19, 2022 239.16 244.81 239.16 244.28 2,434,408 +4.15(+1.73%)
Apr 18, 2022 238.76 241.50 238.29 240.13 1,491,524 +0.53(+0.22%)
Apr 14, 2022 240.39 242.69 239.53 239.61 2,201,722 -0.78(-0.33%)
Apr 13, 2022 238.51 240.71 238.18 240.39 2,230,961 +2.07(+0.87%)
Apr 12, 2022 239.82 241.31 237.97 238.32 2,849,263 -1.22(-0.51%)
Apr 11, 2022 240.31 241.93 239.05 239.55 2,431,883 -0.97(-0.40%)
Apr 08, 2022 242.03 243.97 240.00 240.51 2,667,193 -2.77(-1.14%)
Apr 07, 2022 239.87 244.35 238.68 243.29 4,225,536 +2.77(+1.15%)
Apr 06, 2022 236.86 241.39 235.27 240.51 3,016,812 +2.82(+1.19%)
Apr 05, 2022 235.39 238.87 234.75 237.69 2,649,218 +1.61(+0.68%)
Apr 04, 2022 236.05 236.50 231.83 236.09 2,615,168 -2.31(-0.97%)
Apr 01, 2022 237.32 238.57 235.46 238.40 2,115,227 +1.88(+0.80%)
Mar 31, 2022 238.85 240.41 236.52 236.52 3,981,394 -1.67(-0.70%)
Mar 30, 2022 236.74 239.60 236.74 238.19 2,328,291 +0.82(+0.35%)
Mar 29, 2022 235.63 237.83 234.12 237.37 2,790,994 +5.00(+2.15%)
Mar 28, 2022 231.38 232.38 229.42 232.37 2,134,382 +1.30(+0.56%)
Mar 25, 2022 230.07 231.32 229.01 231.06 2,232,189 +1.26(+0.55%)
Mar 24, 2022 227.22 230.55 226.18 229.80 2,443,992 +3.96(+1.75%)
Mar 23, 2022 226.81 227.65 225.68 225.84 2,300,718 -1.91(-0.84%)
Mar 22, 2022 226.72 228.06 226.18 227.75 3,080,107 +2.68(+1.19%)
Mar 21, 2022 229.15 229.64 223.88 225.08 3,872,462 -3.44(-1.51%)
Mar 18, 2022 226.90 228.78 225.72 228.52 5,579,357 +1.39(+0.61%)
Mar 17, 2022 226.15 227.13 224.33 227.13 3,923,620 -0.64(-0.28%)
Mar 16, 2022 224.65 227.84 224.16 227.77 4,371,247 +5.33(+2.40%)
Mar 15, 2022 218.06 224.35 218.06 222.45 5,318,700 +6.11(+2.82%)
Mar 14, 2022 216.91 218.50 213.45 216.34 4,637,975 -0.66(-0.30%)
Mar 11, 2022 214.96 219.14 214.44 217.00 6,405,181 +4.66(+2.19%)
Mar 10, 2022 210.62 212.38 212.34 5,691,746 -0.45(-0.21%)
Mar 09, 2022 216.92 217.36 212.35 212.79 5,885,792 -0.31(-0.14%)
Mar 08, 2022 214.56 219.74 212.53 213.09 5,492,865 -1.47(-0.69%)
Mar 07, 2022 224.11 224.11 214.43 214.56 5,669,432 -10.98(-4.87%)
Mar 04, 2022 224.41 226.10 221.56 225.54 4,377,192 -0.80(-0.36%)
Mar 03, 2022 230.52 231.79 225.42 226.35 4,918,301 -4.10(-1.78%)
Mar 02, 2022 230.37 232.17 229.18 230.45 4,686,033 +1.25(+0.55%)
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.