Skip to main content

McDonald's Corp (NY: MCD )

285.53 -1.26 (-0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 287.33 287.89 285.05 285.53 3,623,845 -1.26(-0.44%)
Dec 07, 2023 287.49 288.15 285.64 286.79 3,131,636 -0.07(-0.02%)
Dec 06, 2023 286.73 287.37 283.40 286.86 2,764,649 +0.32(+0.11%)
Dec 05, 2023 286.55 288.76 285.20 286.54 3,004,975 +0.41(+0.14%)
Dec 04, 2023 284.99 287.40 284.99 286.13 3,522,530 +0.17(+0.06%)
Dec 01, 2023 283.25 286.86 283.00 285.96 4,967,529 +4.12(+1.46%)
Nov 30, 2023 280.42 282.28 278.06 281.84 5,030,423 +3.13(+1.12%)
Nov 29, 2023 280.53 280.79 277.83 278.71 2,447,938 -1.70(-0.61%)
Nov 28, 2023 279.82 281.85 279.67 280.41 2,212,752 +0.25(+0.09%)
Nov 27, 2023 280.98 282.21 279.42 280.16 3,725,742 -0.70(-0.25%)
Nov 24, 2023 280.32 280.91 279.36 280.86 1,225,250 +0.61(+0.22%)
Nov 22, 2023 279.57 280.73 279.52 280.25 2,299,660 +1.45(+0.52%)
Nov 21, 2023 278.20 279.00 276.77 278.80 2,958,465 +1.43(+0.52%)
Nov 20, 2023 273.71 278.13 273.38 277.37 3,520,350 +3.26(+1.19%)
Nov 17, 2023 274.90 275.47 273.51 274.11 2,632,587 -0.37(-0.13%)
Nov 16, 2023 269.45 274.51 269.42 274.48 3,614,742 +5.70(+2.12%)
Nov 15, 2023 270.81 271.47 267.42 268.78 2,591,312 -1.09(-0.41%)
Nov 14, 2023 268.39 270.04 267.75 269.87 2,663,356 +2.28(+0.85%)
Nov 13, 2023 265.81 268.11 265.66 267.60 2,607,061 +1.40(+0.53%)
Nov 10, 2023 265.74 266.53 263.63 266.19 2,681,018 +0.88(+0.33%)
Nov 09, 2023 266.64 266.74 264.36 265.32 2,515,705 -0.58(-0.22%)
Nov 08, 2023 267.23 268.45 265.69 265.90 2,236,622 -1.17(-0.44%)
Nov 07, 2023 267.20 268.18 266.51 267.07 2,374,609 -0.24(-0.09%)
Nov 06, 2023 266.41 267.50 265.71 267.31 3,109,125 +1.03(+0.39%)
Nov 03, 2023 265.97 267.01 263.90 266.27 3,145,202 +1.01(+0.38%)
Nov 02, 2023 262.02 265.83 261.94 265.26 4,134,225 +4.85(+1.86%)
Nov 01, 2023 261.43 261.82 258.29 260.41 3,563,355 -0.20(-0.08%)
Oct 31, 2023 261.89 262.12 258.20 260.61 4,014,243 +2.01(+0.78%)
Oct 30, 2023 258.55 260.50 253.08 258.60 6,342,241 +4.36(+1.72%)
Oct 27, 2023 255.02 257.83 253.35 254.24 3,228,256 -0.07(-0.03%)
Oct 26, 2023 256.82 257.99 254.16 254.31 2,718,757 -2.19(-0.85%)
Oct 25, 2023 256.58 257.88 255.41 256.49 2,774,984 +0.75(+0.30%)
Oct 24, 2023 253.16 256.23 253.16 255.74 2,482,496 +2.50(+0.99%)
Oct 23, 2023 255.08 255.70 253.02 253.23 3,429,825 -3.34(-1.30%)
Oct 20, 2023 257.42 258.79 256.04 256.57 3,801,840 -0.27(-0.10%)
Oct 19, 2023 254.73 261.00 254.73 256.84 5,679,690 +2.34(+0.92%)
Oct 18, 2023 251.34 255.56 250.84 254.50 4,586,067 +4.86(+1.95%)
Oct 17, 2023 248.60 249.90 247.90 249.64 2,643,058 +1.19(+0.48%)
Oct 16, 2023 247.74 249.00 246.59 248.45 2,791,150 +1.62(+0.66%)
Oct 13, 2023 245.35 247.33 244.53 246.83 2,662,986 +2.11(+0.86%)
Oct 12, 2023 250.19 250.65 244.41 244.72 3,548,946 -4.70(-1.88%)
Oct 11, 2023 251.09 251.19 247.90 249.43 2,936,257 -0.60(-0.24%)
Oct 10, 2023 250.22 251.92 249.01 250.02 3,148,158 +1.59(+0.64%)
Oct 09, 2023 246.25 248.50 245.79 248.43 2,798,368 +1.69(+0.68%)
Oct 06, 2023 248.51 249.33 244.27 246.74 5,161,428 -3.99(-1.59%)
Oct 05, 2023 254.47 256.31 250.08 250.73 3,821,679 -3.56(-1.40%)
Oct 04, 2023 253.81 254.72 252.50 254.29 2,836,740 +1.31(+0.52%)
Oct 03, 2023 255.68 256.76 252.36 252.97 3,428,400 -3.24(-1.26%)
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.