Skip to main content

McDonald's Corp (NY: MCD )

269.62 +1.75 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 262.54 263.53 261.68 262.72 2,055,776 -1.19(-0.45%)
Feb 28, 2023 263.14 264.58 262.81 263.91 2,852,729 +0.65(+0.25%)
Feb 27, 2023 263.51 264.77 262.02 263.26 2,036,454 +1.09(+0.42%)
Feb 24, 2023 264.38 264.75 260.75 262.17 2,660,588 -3.08(-1.16%)
Feb 23, 2023 266.16 266.33 262.44 265.25 4,240,889 -1.85(-0.69%)
Feb 22, 2023 266.66 268.93 266.12 267.10 2,204,627 +0.09(+0.03%)
Feb 21, 2023 267.74 268.69 266.07 267.01 2,840,336 -1.43(-0.53%)
Feb 17, 2023 264.77 268.45 263.81 268.44 3,073,460 +4.14(+1.56%)
Feb 16, 2023 263.55 266.17 261.77 264.30 2,801,508 -0.73(-0.27%)
Feb 15, 2023 264.74 266.14 263.63 265.03 1,872,773 -0.05(-0.02%)
Feb 14, 2023 265.12 265.98 263.07 265.08 2,214,841 +0.41(+0.15%)
Feb 13, 2023 262.19 265.26 261.49 264.67 2,430,844 +3.76(+1.44%)
Feb 10, 2023 259.37 261.18 258.80 260.91 3,067,548 +1.75(+0.68%)
Feb 09, 2023 262.18 262.43 258.70 259.16 3,554,565 -2.15(-0.82%)
Feb 08, 2023 263.57 264.36 260.94 261.31 2,817,978 -4.49(-1.69%)
Feb 07, 2023 263.50 266.23 262.12 265.81 2,528,034 -0.58(-0.22%)
Feb 06, 2023 263.47 266.66 262.84 266.38 2,879,859 +3.67(+1.40%)
Feb 03, 2023 261.12 263.70 259.85 262.71 3,025,868 +1.01(+0.39%)
Feb 02, 2023 263.37 264.45 260.52 261.70 3,912,053 -3.04(-1.15%)
Feb 01, 2023 265.49 266.91 261.99 264.74 3,577,280 -1.12(-0.42%)
Jan 31, 2023 263.57 265.97 261.74 265.87 5,507,857 -3.47(-1.29%)
Jan 30, 2023 270.11 271.00 268.51 269.33 2,864,096 -1.56(-0.58%)
Jan 27, 2023 273.42 273.73 270.41 270.90 2,215,894 -2.25(-0.82%)
Jan 26, 2023 271.43 273.17 270.14 273.14 2,235,341 +1.71(+0.63%)
Jan 25, 2023 268.78 271.50 267.28 271.43 3,114,986 +3.42(+1.28%)
Jan 24, 2023 235.06 300.27 235.06 268.01 2,534,102 +0.27(+0.10%)
Jan 23, 2023 267.30 269.61 266.22 267.74 2,448,045 +0.71(+0.26%)
Jan 20, 2023 262.91 267.11 261.32 267.04 2,603,595 +4.97(+1.90%)
Jan 19, 2023 265.19 267.60 262.02 262.07 2,861,798 -2.45(-0.92%)
Jan 18, 2023 271.94 272.80 264.19 264.51 3,294,680 -8.02(-2.94%)
Jan 17, 2023 268.47 273.81 268.47 272.54 3,657,593 +5.19(+1.94%)
Jan 13, 2023 264.86 267.41 264.35 267.35 2,181,658 +2.19(+0.82%)
Jan 12, 2023 267.95 268.37 264.66 265.16 1,944,280 -2.11(-0.79%)
Jan 11, 2023 267.97 268.19 265.43 267.27 2,405,202 -0.10(-0.04%)
Jan 10, 2023 265.45 267.55 265.43 267.37 1,726,087 +1.65(+0.62%)
Jan 09, 2023 268.38 268.40 265.24 265.72 2,668,252 -2.21(-0.82%)
Jan 06, 2023 262.25 268.34 261.88 267.92 2,872,061 +7.27(+2.79%)
Jan 05, 2023 263.24 263.24 259.88 260.65 1,956,518 -2.22(-0.84%)
Jan 04, 2023 264.72 265.02 261.38 262.87 2,599,135 +0.06(+0.02%)
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.