Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

259.75 +2.53 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 292.26 293.27 291.75 292.93 2,255,144 +0.66(+0.23%)
Dec 28, 2023 290.92 292.89 290.45 292.27 1,930,426 +1.27(+0.44%)
Dec 27, 2023 288.97 291.07 288.94 290.99 1,915,920 +1.67(+0.58%)
Dec 26, 2023 287.70 289.51 287.38 289.32 1,398,356 +1.15(+0.40%)
Dec 22, 2023 287.19 288.94 286.99 288.18 1,721,098 +0.31(+0.11%)
Dec 21, 2023 287.06 288.01 285.80 287.87 2,341,575 +2.37(+0.83%)
Dec 20, 2023 287.22 288.15 285.24 285.50 2,427,760 -1.72(-0.60%)
Dec 19, 2023 287.16 288.20 286.09 287.22 2,079,281 +0.49(+0.17%)
Dec 18, 2023 285.17 287.08 284.09 286.73 2,520,237 +2.92(+1.03%)
Dec 15, 2023 286.90 288.23 282.27 283.80 6,411,621 -2.72(-0.95%)
Dec 14, 2023 291.04 291.71 284.53 286.52 4,682,840 -5.84(-2.00%)
Dec 13, 2023 288.17 292.40 288.03 292.36 3,329,955 +4.46(+1.55%)
Dec 12, 2023 285.63 288.18 285.03 287.90 2,289,061 +2.24(+0.78%)
Dec 11, 2023 282.11 285.82 282.11 285.66 3,392,773 +3.58(+1.27%)
Dec 08, 2023 283.86 284.42 281.61 282.08 3,668,124 -1.24(-0.44%)
Dec 07, 2023 284.02 284.67 282.19 283.33 3,169,901 -0.07(-0.02%)
Dec 06, 2023 283.27 283.90 279.98 283.40 2,798,430 +0.32(+0.11%)
Dec 05, 2023 283.09 285.27 281.76 283.08 3,041,692 +0.41(+0.14%)
Dec 04, 2023 281.55 283.93 281.55 282.68 3,565,571 +0.17(+0.06%)
Dec 01, 2023 279.83 283.40 279.58 282.51 5,028,227 +4.07(+1.46%)
Nov 30, 2023 277.04 278.87 274.70 278.44 5,091,889 +3.09(+1.12%)
Nov 29, 2023 277.14 277.40 274.48 275.35 2,477,849 -1.68(-0.61%)
Nov 28, 2023 276.44 278.45 276.29 277.02 2,239,790 +0.25(+0.09%)
Nov 27, 2023 277.58 278.80 276.04 276.78 3,771,267 -0.69(-0.25%)
Nov 24, 2023 276.94 277.52 275.98 277.47 1,240,222 +0.60(+0.22%)
Nov 22, 2023 276.20 277.34 276.15 276.87 2,327,759 +1.43(+0.52%)
Nov 21, 2023 274.85 275.63 273.43 275.43 2,994,614 +1.41(+0.52%)
Nov 20, 2023 270.41 274.77 270.08 274.02 3,563,366 +3.22(+1.19%)
Nov 17, 2023 271.58 272.14 270.21 270.80 2,664,754 -0.36(-0.13%)
Nov 16, 2023 266.20 271.20 266.16 271.16 3,658,910 +5.63(+2.12%)
Nov 15, 2023 267.54 268.20 264.19 265.54 2,622,975 -1.08(-0.41%)
Nov 14, 2023 265.15 266.78 264.51 266.62 2,695,900 +2.25(+0.85%)
Nov 13, 2023 262.60 264.88 262.46 264.37 2,638,916 +1.38(+0.53%)
Nov 10, 2023 262.53 263.31 260.45 262.98 2,713,778 +0.87(+0.33%)
Nov 09, 2023 263.42 263.52 261.17 262.12 2,546,444 -0.57(-0.22%)
Nov 08, 2023 264.00 265.21 262.48 262.69 2,263,952 -1.16(-0.44%)
Nov 07, 2023 263.97 264.95 263.30 263.85 2,403,625 -0.24(-0.09%)
Nov 06, 2023 263.20 264.27 262.50 264.08 3,147,116 +1.02(+0.39%)
Nov 03, 2023 262.76 263.79 260.72 263.06 3,183,633 +1.00(+0.38%)
Nov 02, 2023 258.86 262.62 258.78 262.06 4,184,741 +4.79(+1.86%)
Nov 01, 2023 258.28 258.66 255.17 257.27 3,606,895 -0.20(-0.08%)
Oct 31, 2023 258.73 258.95 255.09 257.46 4,063,293 +1.98(+0.78%)
Oct 30, 2023 255.43 257.35 250.03 255.48 6,419,737 +4.31(+1.72%)
Oct 27, 2023 251.94 254.72 250.29 251.17 3,267,702 -0.07(-0.03%)
Oct 26, 2023 253.72 254.88 251.09 251.24 2,751,978 -2.16(-0.85%)
Oct 25, 2023 253.49 254.77 252.33 253.40 2,808,891 +0.75(+0.30%)
Oct 24, 2023 250.11 253.13 250.11 252.65 2,512,829 +2.48(+0.99%)
Oct 23, 2023 252.00 252.62 249.97 250.18 3,471,734 -3.30(-1.30%)
Oct 20, 2023 254.31 255.66 252.94 253.47 3,848,295 -0.27(-0.10%)
Oct 19, 2023 251.66 257.85 251.66 253.74 5,749,090 +2.31(+0.92%)
Oct 18, 2023 248.31 252.47 247.81 251.43 4,642,104 +4.80(+1.95%)
Oct 17, 2023 245.60 246.89 244.90 246.63 2,675,354 +1.18(+0.48%)
Oct 16, 2023 244.75 245.99 243.62 245.45 2,825,255 +1.60(+0.66%)
Oct 13, 2023 242.39 244.34 241.58 243.85 2,695,525 +2.08(+0.86%)
Oct 12, 2023 247.17 247.62 241.47 241.77 3,592,310 -4.65(-1.89%)
Oct 11, 2023 248.06 248.16 244.91 246.41 2,972,136 -0.59(-0.24%)
Oct 10, 2023 247.20 248.88 246.00 247.00 3,186,625 +1.57(+0.64%)
Oct 09, 2023 243.27 245.50 242.82 245.43 2,832,561 +1.67(+0.68%)
Oct 06, 2023 245.51 246.32 241.32 243.76 5,224,496 -3.94(-1.59%)
Oct 05, 2023 251.40 253.22 247.06 247.70 3,868,376 -3.52(-1.40%)
Oct 04, 2023 250.75 251.65 249.45 251.22 2,871,402 +1.30(+0.52%)
Oct 03, 2023 252.59 253.66 249.31 249.92 3,470,291 -3.20(-1.27%)
Oct 02, 2023 257.30 257.36 252.83 253.12 4,505,545 -5.59(-2.16%)
Sep 29, 2023 262.35 262.57 257.05 258.71 3,436,820 -2.11(-0.81%)
Sep 28, 2023 259.49 261.52 258.41 260.82 2,222,393 +1.92(+0.74%)
Sep 27, 2023 262.91 263.13 257.57 258.91 2,785,371 -4.01(-1.52%)
Sep 26, 2023 263.99 264.46 261.79 262.91 2,292,602 -2.02(-0.76%)
Sep 25, 2023 265.59 265.28 264.08 264.94 1,929,892 -2.40(-0.90%)
Sep 22, 2023 266.53 268.73 265.97 267.33 1,994,297 +0.98(+0.37%)
Sep 21, 2023 271.97 272.21 266.15 266.35 2,413,540 -5.87(-2.16%)
Sep 20, 2023 273.74 275.24 272.16 272.22 2,015,713 -0.91(-0.33%)
Sep 19, 2023 271.48 273.26 271.48 273.14 2,167,177 +0.40(+0.15%)
Sep 18, 2023 273.71 275.24 271.96 272.73 2,937,651 -0.50(-0.18%)
Sep 15, 2023 278.76 278.76 272.74 273.23 5,835,450 -6.41(-2.29%)
Sep 14, 2023 278.24 280.47 277.50 279.65 2,259,998 +2.94(+1.06%)
Sep 13, 2023 276.61 277.81 275.57 276.71 1,755,575 +1.04(+0.38%)
Sep 12, 2023 274.47 276.44 272.70 275.67 1,476,756 +0.93(+0.34%)
Sep 11, 2023 274.67 275.10 273.56 274.74 2,484,845 +0.53(+0.19%)
Sep 08, 2023 273.09 275.32 272.86 274.21 2,496,263 +0.87(+0.32%)
Sep 07, 2023 272.27 273.98 271.14 273.33 3,800,939 +2.84(+1.05%)
Sep 06, 2023 273.01 273.64 270.06 270.49 2,764,919 -3.65(-1.33%)
Sep 05, 2023 275.95 276.58 274.05 274.15 2,453,839 -1.75(-0.63%)
Sep 01, 2023 277.47 278.06 274.12 275.90 2,175,657 -0.21(-0.07%)
Aug 31, 2023 278.12 278.70 275.84 276.10 3,035,204 -1.54(-0.56%)
Aug 30, 2023 277.21 279.34 276.72 277.64 2,467,725 +0.63(+0.23%)
Aug 29, 2023 277.36 277.97 273.92 277.01 2,404,197 -0.09(-0.03%)
Aug 28, 2023 277.98 279.56 276.93 277.10 2,372,581 -0.88(-0.32%)
Aug 25, 2023 278.15 279.50 276.93 277.98 3,945,717 +2.18(+0.79%)
Aug 24, 2023 275.20 278.14 275.20 275.80 2,054,108 +0.47(+0.17%)
Aug 23, 2023 275.48 276.58 274.13 275.33 2,363,558 +1.52(+0.56%)
Aug 22, 2023 274.24 274.30 272.61 273.81 2,101,142 +0.26(+0.10%)
Aug 21, 2023 275.16 275.74 272.21 273.54 2,746,118 -1.66(-0.60%)
Aug 18, 2023 275.18 277.15 273.80 275.20 2,686,858 -0.12(-0.04%)
Aug 17, 2023 279.51 279.89 275.24 275.32 2,285,336 -3.46(-1.24%)
Aug 16, 2023 280.90 282.18 278.42 278.78 1,873,016 -2.83(-1.01%)
Aug 15, 2023 281.27 282.38 280.46 281.61 1,928,277 -0.50(-0.18%)
Aug 14, 2023 282.09 283.12 280.94 282.11 1,753,807 +0.19(+0.07%)
Aug 11, 2023 280.58 282.25 280.11 281.92 1,803,663 +1.00(+0.35%)
Aug 10, 2023 282.11 283.63 280.12 280.93 2,494,343 -0.62(-0.22%)
Aug 09, 2023 282.29 283.00 281.20 281.54 1,940,882 -1.32(-0.47%)
Aug 08, 2023 284.30 284.83 281.84 282.86 1,994,678 -1.78(-0.62%)
Aug 07, 2023 281.20 284.64 281.18 284.64 2,228,553 +4.28(+1.53%)
Aug 04, 2023 285.62 286.02 280.11 280.36 2,580,378 -3.91(-1.37%)
Aug 03, 2023 282.10 284.51 281.95 284.27 1,956,112 +1.37(+0.48%)
Aug 02, 2023 283.52 286.64 282.66 282.90 2,446,780 -1.42(-0.50%)
Aug 01, 2023 286.20 287.09 283.51 284.31 1,961,933 -2.08(-0.73%)
Jul 31, 2023 286.80 287.41 283.32 286.40 3,375,620 -0.81(-0.28%)
Jul 28, 2023 288.94 290.79 286.15 287.21 2,911,071 -1.13(-0.39%)
Jul 27, 2023 285.22 291.96 284.75 288.34 4,810,030 +3.36(+1.18%)
Jul 26, 2023 285.47 285.79 282.78 284.98 2,963,045 -0.60(-0.21%)
Jul 25, 2023 287.37 288.08 284.88 285.57 2,853,940 -2.88(-1.00%)
Jul 24, 2023 289.13 290.06 288.01 288.46 2,082,809 -0.29(-0.10%)
Jul 21, 2023 290.75 292.40 288.47 288.75 2,902,858 -1.48(-0.51%)
Jul 20, 2023 287.48 290.65 287.28 290.23 2,154,103 +2.93(+1.02%)
Jul 19, 2023 288.15 288.55 286.42 287.30 2,014,897 +0.30(+0.11%)
Jul 18, 2023 287.64 288.89 285.68 287.00 2,039,004 -0.84(-0.29%)
Jul 17, 2023 288.23 289.97 287.71 287.84 1,709,939 -0.25(-0.09%)
Jul 14, 2023 288.40 289.18 287.19 288.10 1,587,263 -0.27(-0.10%)
Jul 13, 2023 288.54 289.77 288.16 288.37 1,696,624 -0.38(-0.13%)
Jul 12, 2023 289.94 290.20 288.35 288.75 2,206,987 +0.85(+0.30%)
Jul 11, 2023 288.44 288.64 285.00 287.90 1,566,004 +0.24(+0.08%)
Jul 10, 2023 285.61 288.76 285.55 287.66 1,744,218 +2.33(+0.82%)
Jul 07, 2023 286.90 287.52 284.78 285.32 2,648,079 -2.75(-0.96%)
Jul 06, 2023 288.47 289.70 286.63 288.08 2,630,677 -1.93(-0.67%)
Jul 05, 2023 288.26 290.41 287.75 290.01 2,412,038 +2.01(+0.70%)
Jul 03, 2023 290.88 291.48 287.96 288.00 1,643,063 -3.49(-1.20%)
Jun 30, 2023 288.29 292.16 288.05 291.49 2,718,353 +3.85(+1.34%)
Jun 29, 2023 284.78 287.82 283.48 287.64 1,785,159 +2.67(+0.94%)
Jun 28, 2023 284.69 285.05 282.34 284.97 1,706,737 +0.43(+0.15%)
Jun 27, 2023 283.57 285.70 282.93 284.54 1,858,090 +2.16(+0.76%)
Jun 26, 2023 282.92 283.03 280.41 282.38 1,894,593 -0.80(-0.28%)
Jun 23, 2023 284.59 285.66 282.92 283.18 3,849,602 -3.31(-1.16%)
Jun 22, 2023 287.78 288.23 284.76 286.49 1,843,550 -1.19(-0.41%)
Jun 21, 2023 286.51 288.31 286.01 287.69 2,904,543 +1.45(+0.51%)
Jun 20, 2023 286.83 290.28 285.89 286.24 2,794,781 -0.65(-0.22%)
Jun 16, 2023 287.68 289.68 286.34 286.88 5,007,380 +1.06(+0.37%)
Jun 15, 2023 282.93 286.67 285.82 2,681,403 -2.50(-0.87%)
May 08, 2023 288.72 288.98 287.23 288.32 3,055,988 +0.09(+0.03%)
May 05, 2023 287.43 288.64 286.15 288.23 1,868,557 +1.40(+0.49%)
May 04, 2023 287.71 287.95 285.19 286.83 2,063,591 -0.06(-0.02%)
May 03, 2023 288.39 288.87 286.34 286.89 2,495,486 -2.77(-0.96%)
May 02, 2023 288.98 290.04 287.24 289.66 2,144,094 +0.48(+0.16%)
May 01, 2023 287.38 290.37 287.31 289.19 2,185,969 +1.78(+0.62%)
Apr 28, 2023 286.51 287.82 285.62 287.41 2,920,593 +1.00(+0.35%)
Apr 27, 2023 282.52 286.73 281.82 286.40 3,233,081 +4.82(+1.71%)
Apr 26, 2023 281.80 283.28 281.58 281.58 3,485,211 -1.70(-0.60%)
Apr 25, 2023 286.68 286.68 281.26 283.29 6,013,651 -1.64(-0.58%)
Apr 24, 2023 284.57 285.15 283.48 284.93 3,079,820 +1.11(+0.39%)
Apr 21, 2023 284.07 284.28 282.31 283.82 2,234,211 +1.03(+0.36%)
Apr 20, 2023 282.75 283.44 281.70 282.79 2,339,895 -0.26(-0.09%)
Apr 19, 2023 282.70 283.37 282.00 283.05 2,319,474 +0.35(+0.12%)
Apr 18, 2023 281.24 282.98 280.85 282.70 2,145,609 +1.55(+0.55%)
Apr 17, 2023 281.66 282.31 280.05 281.15 2,439,743 +0.32(+0.11%)
Apr 14, 2023 281.13 281.76 279.51 280.83 2,114,329 -0.09(-0.03%)
Apr 13, 2023 278.49 281.37 278.04 280.92 3,322,656 +3.66(+1.32%)
Apr 12, 2023 275.84 278.70 275.50 277.25 2,631,608 +0.80(+0.29%)
Apr 11, 2023 275.18 277.48 274.77 276.45 2,812,206 +0.68(+0.25%)
Apr 10, 2023 275.19 276.15 274.04 275.77 1,998,174 +0.87(+0.31%)
Apr 06, 2023 274.46 275.49 273.63 274.91 1,781,204 +0.84(+0.31%)
Apr 05, 2023 275.49 276.94 273.83 274.06 2,676,162 -0.25(-0.09%)
Apr 04, 2023 273.47 275.42 272.48 274.32 2,348,646 +0.14(+0.05%)
Apr 03, 2023 273.06 274.89 271.79 274.18 2,420,678 +2.46(+0.90%)
Mar 31, 2023 271.05 272.72 270.64 271.72 2,986,752 +1.77(+0.66%)
Mar 30, 2023 269.44 270.55 268.70 269.95 1,840,781 +0.34(+0.13%)
Mar 29, 2023 269.19 270.30 268.65 269.61 2,113,135 +1.55(+0.58%)
Mar 28, 2023 266.26 268.43 265.79 268.07 2,094,895 +1.95(+0.73%)
Mar 27, 2023 264.33 267.19 262.94 266.12 2,884,381 +2.44(+0.93%)
Mar 24, 2023 262.74 264.16 261.26 263.68 2,294,088 +1.66(+0.63%)
Mar 23, 2023 260.43 263.82 260.43 262.01 2,329,399 +1.70(+0.65%)
Mar 22, 2023 262.42 264.31 260.16 260.31 2,305,526 -2.27(-0.87%)
Mar 21, 2023 262.38 263.23 260.07 262.59 3,210,758 -0.51(-0.20%)
Mar 20, 2023 260.28 263.72 260.28 263.10 2,170,232 +3.44(+1.32%)
Mar 17, 2023 261.96 262.35 258.21 259.66 5,222,645 -3.28(-1.25%)
Mar 16, 2023 258.28 263.04 258.01 262.94 3,187,931 +4.11(+1.59%)
Mar 15, 2023 257.12 258.89 255.16 258.83 3,518,011 +0.43(+0.17%)
Mar 14, 2023 255.70 259.41 255.19 258.40 3,285,630 +2.74(+1.07%)
Mar 13, 2023 253.03 259.86 253.03 255.66 3,819,597 +1.02(+0.40%)
Mar 10, 2023 256.29 259.06 253.89 254.64 3,182,866 +0.39(+0.15%)
Mar 09, 2023 259.56 260.06 253.51 254.25 2,406,018 -3.60(-1.39%)
Mar 08, 2023 258.36 258.65 255.72 257.85 2,380,552 -1.75(-0.67%)
Mar 07, 2023 263.86 265.44 259.29 259.59 2,846,947 -3.41(-1.30%)
Mar 06, 2023 261.56 263.14 261.31 263.00 2,281,986 +1.53(+0.58%)
Mar 03, 2023 260.85 261.78 258.69 261.48 2,805,018 +1.46(+0.56%)
Mar 02, 2023 255.05 260.89 254.91 260.02 2,469,526 +4.71(+1.85%)
Mar 01, 2023 255.13 256.10 254.30 255.31 2,115,456 -1.16(-0.45%)
Feb 28, 2023 255.72 257.12 255.40 256.46 2,935,545 +0.63(+0.25%)
Feb 27, 2023 256.07 257.30 254.63 255.83 2,095,574 +1.06(+0.42%)
Feb 24, 2023 256.93 257.28 253.39 254.77 2,737,827 -2.99(-1.16%)
Feb 23, 2023 258.65 258.82 255.04 257.76 4,364,005 -1.80(-0.69%)
Feb 22, 2023 259.14 261.34 258.62 259.56 2,268,628 +0.09(+0.03%)
Feb 21, 2023 260.19 261.11 258.57 259.48 2,922,793 -1.39(-0.53%)
Feb 17, 2023 257.30 260.88 256.36 260.87 3,162,685 +4.02(+1.56%)
Feb 16, 2023 256.11 258.66 254.38 256.85 2,882,838 -0.70(-0.27%)
Feb 15, 2023 257.27 258.63 256.19 257.55 1,927,141 -0.05(-0.02%)
Feb 14, 2023 257.64 258.48 255.65 257.60 2,279,139 +0.40(+0.15%)
Feb 13, 2023 254.79 257.77 254.11 257.20 2,501,413 +3.65(+1.44%)
Feb 10, 2023 252.06 253.81 251.50 253.55 3,156,601 +1.70(+0.68%)
Feb 09, 2023 254.78 255.03 251.40 251.85 3,657,756 -2.09(-0.82%)
Feb 08, 2023 256.13 256.91 253.58 253.94 2,899,785 -4.37(-1.69%)
Feb 07, 2023 256.06 258.72 254.72 258.31 2,601,425 -0.56(-0.22%)
Feb 06, 2023 256.04 259.14 255.43 258.87 2,963,463 +3.57(+1.40%)
Feb 03, 2023 253.76 256.26 252.52 255.30 3,113,711 +0.99(+0.39%)
Feb 02, 2023 255.94 256.99 253.17 254.32 4,025,623 -2.96(-1.15%)
Feb 01, 2023 258.00 259.38 254.60 257.27 3,681,130 -1.09(-0.42%)
Jan 31, 2023 256.13 258.47 254.35 258.36 5,667,754 -3.37(-1.29%)
Jan 30, 2023 262.49 263.36 260.94 261.74 2,947,243 -1.52(-0.58%)
Jan 27, 2023 265.71 266.00 262.78 263.25 2,280,223 -2.18(-0.82%)
Jan 26, 2023 263.77 265.47 262.52 265.44 2,300,234 +1.66(+0.63%)
Jan 25, 2023 261.19 263.84 259.74 263.77 3,205,416 +3.32(+1.28%)
Jan 24, 2023 228.43 291.80 228.43 260.45 2,607,669 +0.26(+0.10%)
Jan 23, 2023 259.76 262.01 258.71 260.19 2,519,113 +0.69(+0.26%)
Jan 20, 2023 255.50 259.57 253.95 259.50 2,679,179 +4.83(+1.90%)
Jan 19, 2023 257.71 260.05 254.62 254.67 2,944,894 -2.38(-0.92%)
Jan 18, 2023 264.27 265.10 256.74 257.05 3,390,327 -7.80(-2.94%)
Jan 17, 2023 260.90 266.08 260.90 264.85 3,763,775 +5.04(+1.94%)
Jan 13, 2023 257.39 259.86 256.90 259.80 2,244,993 +2.13(+0.83%)
Jan 12, 2023 260.39 260.80 257.19 257.68 2,000,724 -2.05(-0.79%)
Jan 11, 2023 260.41 260.62 257.94 259.73 2,475,027 -0.10(-0.04%)
Jan 10, 2023 257.96 260.00 257.94 259.82 1,776,352 +1.60(+0.62%)
Jan 09, 2023 260.81 260.83 257.76 258.22 2,745,713 -2.14(-0.82%)
Jan 06, 2023 254.85 260.77 254.49 260.37 2,955,439 +7.06(+2.79%)
Jan 05, 2023 255.81 255.81 252.54 253.30 2,013,317 -2.15(-0.84%)
Jan 04, 2023 257.25 257.54 254.01 255.46 2,674,590 +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.