McDonald's Corp (NY: MCD )

258.11 +0.18 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 258.74 260.46 257.52 258.11 3,382,883 +0.18(+0.07%)
May 23, 2024 265.13 265.62 257.60 257.93 5,633,865 -7.84(-2.95%)
May 22, 2024 265.87 266.82 264.55 265.77 1,905,508 -0.10(-0.04%)
May 21, 2024 268.51 269.08 265.44 265.87 2,362,203 -2.00(-0.75%)
May 20, 2024 271.74 272.12 267.28 267.87 2,650,349 -4.51(-1.66%)
May 17, 2024 274.06 274.06 270.92 272.38 2,460,021 -1.13(-0.41%)
May 16, 2024 274.51 275.56 272.92 273.51 2,341,991 -0.36(-0.13%)
May 15, 2024 271.11 274.37 270.23 273.87 2,982,517 +3.21(+1.19%)
May 14, 2024 272.12 272.77 268.71 270.66 3,143,041 -0.66(-0.24%)
May 13, 2024 275.38 276.74 271.14 271.32 3,840,413 -3.68(-1.34%)
May 10, 2024 268.17 275.38 267.84 275.00 4,983,505 +7.05(+2.63%)
May 09, 2024 268.46 268.48 267.02 267.95 3,139,762 -0.54(-0.20%)
May 08, 2024 267.50 268.93 266.06 268.49 3,259,198 +0.99(+0.37%)
May 07, 2024 270.04 270.67 266.99 267.50 3,159,918 -1.80(-0.67%)
May 06, 2024 271.06 271.88 269.04 269.30 2,480,642 -1.02(-0.38%)
May 03, 2024 274.14 274.62 268.89 270.32 2,642,345 -2.96(-1.08%)
May 02, 2024 274.51 276.31 272.71 273.28 3,103,574 -1.15(-0.42%)
May 01, 2024 271.38 276.43 270.05 274.43 4,843,541 +1.39(+0.51%)
Apr 30, 2024 264.33 276.87 262.63 273.04 6,900,238 -0.51(-0.19%)
Apr 29, 2024 273.83 274.43 272.60 273.55 3,185,094 +0.46(+0.17%)
Apr 26, 2024 271.23 276.11 270.37 273.09 3,636,460 -2.51(-0.91%)
Apr 25, 2024 277.02 279.82 274.72 275.60 4,178,232 -1.15(-0.42%)
Apr 24, 2024 275.54 277.03 272.89 276.75 4,071,132 -0.13(-0.05%)
Apr 23, 2024 276.82 277.40 274.24 276.88 3,275,536 +1.30(+0.47%)
Apr 22, 2024 273.75 276.50 272.32 275.58 3,129,354 +3.59(+1.32%)
Apr 19, 2024 272.01 272.22 270.48 271.99 3,017,114 +1.01(+0.37%)
Apr 18, 2024 270.98 271.29 268.85 270.98 3,402,484 +1.03(+0.38%)
Apr 17, 2024 266.50 270.12 265.52 269.95 3,381,035 +4.52(+1.70%)
Apr 16, 2024 266.13 266.99 265.15 265.43 2,912,677 -0.80(-0.30%)
Apr 15, 2024 267.86 268.52 266.05 266.23 3,686,742 -1.16(-0.43%)
Apr 12, 2024 267.91 268.23 266.58 267.39 2,708,631 -1.23(-0.46%)
Apr 11, 2024 269.50 269.88 267.15 268.62 2,519,995 -0.05(-0.02%)
Apr 10, 2024 266.97 268.99 265.11 268.67 3,817,364 -0.77(-0.29%)
Apr 09, 2024 266.22 269.67 265.50 269.44 3,935,057 +1.88(+0.70%)
Apr 08, 2024 267.24 268.69 265.87 267.56 3,753,012 +0.87(+0.33%)
Apr 05, 2024 269.42 270.62 266.36 266.69 6,816,068 -3.40(-1.26%)
Apr 04, 2024 276.24 276.24 269.92 270.09 4,094,252 -5.45(-1.98%)
Apr 03, 2024 276.57 277.96 275.15 275.54 2,747,774 -2.20(-0.79%)
Apr 02, 2024 280.00 280.48 277.45 277.74 2,907,755 -2.48(-0.89%)
Apr 01, 2024 281.50 281.55 278.64 280.22 2,408,579 -1.73(-0.61%)
Mar 28, 2024 282.25 282.03 281.96 281.95 3,538,129 -0.07(-0.02%)
Mar 27, 2024 278.10 282.30 278.10 282.02 2,604,792 +3.40(+1.22%)
Mar 26, 2024 279.22 279.45 277.17 278.62 2,571,875 +0.00(+0.00%)
Mar 25, 2024 280.00 280.58 277.64 278.62 2,985,385 -4.01(-1.42%)
Mar 22, 2024 283.88 284.38 282.12 282.63 2,556,322 -0.90(-0.32%)
Mar 21, 2024 284.50 285.58 282.64 283.53 3,658,942 -0.92(-0.32%)
Mar 20, 2024 283.50 284.60 281.37 284.45 2,866,955 +1.58(+0.56%)
Mar 19, 2024 279.20 284.40 278.58 282.87 4,055,255 +4.29(+1.54%)
Mar 18, 2024 279.47 280.30 278.07 278.58 3,319,136 -0.56(-0.20%)
Mar 15, 2024 281.89 284.23 278.38 279.14 5,071,680 -2.59(-0.92%)
Mar 14, 2024 282.42 282.52 277.83 281.73 4,659,292 -1.13(-0.40%)
Mar 13, 2024 292.26 293.47 282.60 282.86 5,440,979 -11.45(-3.89%)
Mar 12, 2024 295.68 296.36 293.54 294.31 2,232,862 -0.51(-0.17%)
Mar 11, 2024 292.15 295.45 291.87 294.82 2,893,264 +2.27(+0.78%)
Mar 08, 2024 290.04 293.48 288.83 292.55 2,482,338 +1.44(+0.49%)
Mar 07, 2024 294.20 294.92 291.03 291.11 2,237,382 -1.82(-0.62%)
Mar 06, 2024 293.33 295.14 292.15 292.93 2,347,739 +0.39(+0.13%)
Mar 05, 2024 291.56 293.51 288.92 292.54 2,969,118 +1.60(+0.55%)
Mar 04, 2024 289.37 291.24 288.50 290.94 2,831,609 +0.21(+0.07%)
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.