Skip to main content

McDonald's Corp (NY: MCD )

253.37 -0.68 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 246.32 254.33 246.12 253.37 5,983,214 -0.68(-0.27%)
Jul 23, 2024 259.68 260.03 253.51 254.05 2,652,982 -5.49(-2.12%)
Jul 22, 2024 258.30 259.79 256.40 259.54 2,759,162 +2.26(+0.88%)
Jul 19, 2024 260.39 260.44 255.03 257.28 3,470,589 -2.24(-0.86%)
Jul 18, 2024 258.03 262.33 257.60 259.52 3,420,504 -1.48(-0.57%)
Jul 17, 2024 258.97 262.05 257.86 261.00 3,710,810 +3.73(+1.45%)
Jul 16, 2024 251.00 257.31 250.10 257.27 4,172,008 +5.74(+2.28%)
Jul 15, 2024 253.64 255.73 251.19 251.53 3,392,909 -2.37(-0.93%)
Jul 12, 2024 254.25 256.92 251.81 253.90 4,543,010 -0.90(-0.35%)
Jul 11, 2024 251.22 255.65 249.87 254.80 5,547,748 +4.31(+1.72%)
Jul 10, 2024 247.00 250.56 245.90 250.49 4,092,299 +4.67(+1.90%)
Jul 09, 2024 247.23 247.40 243.53 245.82 4,929,597 -2.03(-0.82%)
Jul 08, 2024 251.76 252.57 247.06 247.85 3,162,854 -3.24(-1.29%)
Jul 05, 2024 251.00 251.41 248.81 251.09 2,814,314 +1.09(+0.44%)
Jul 03, 2024 248.50 250.98 248.18 250.00 2,026,073 +2.21(+0.89%)
Jul 02, 2024 249.68 251.03 247.41 247.79 3,942,930 -2.20(-0.88%)
Jul 01, 2024 254.83 255.34 249.72 249.99 3,816,875 -4.85(-1.90%)
Jun 28, 2024 257.54 259.49 252.86 254.84 8,958,757 -3.33(-1.29%)
Jun 27, 2024 258.00 258.83 256.97 258.17 2,650,587 +0.34(+0.13%)
Jun 26, 2024 256.65 258.17 254.68 257.83 2,795,419 +0.45(+0.17%)
Jun 25, 2024 260.13 260.13 255.59 257.38 4,451,563 -3.00(-1.15%)
Jun 24, 2024 259.00 261.37 257.80 260.38 3,900,593 +0.99(+0.38%)
Jun 21, 2024 258.28 261.46 255.61 259.39 8,501,188 +5.59(+2.20%)
Jun 20, 2024 250.27 255.69 249.51 253.80 4,111,335 +3.01(+1.20%)
Jun 18, 2024 253.95 254.35 249.35 250.79 2,956,316 -2.72(-1.07%)
Jun 17, 2024 252.30 254.52 251.88 253.51 2,532,061 -0.07(-0.03%)
Jun 14, 2024 252.86 253.62 250.61 253.58 2,808,948 -0.12(-0.05%)
Jun 13, 2024 253.59 254.74 251.18 253.70 3,154,933 -0.78(-0.31%)
Jun 12, 2024 254.88 256.31 253.41 254.48 3,169,393 +0.20(+0.08%)
Jun 11, 2024 253.01 254.69 252.10 254.28 2,729,256 +0.47(+0.19%)
Jun 10, 2024 256.00 256.00 253.15 253.81 2,866,647 -2.40(-0.94%)
Jun 07, 2024 260.07 261.39 255.34 256.21 2,290,086 -4.51(-1.73%)
Jun 06, 2024 260.91 261.79 258.93 260.72 3,354,188 +0.73(+0.28%)
Jun 05, 2024 261.50 261.74 258.66 259.99 4,138,850 -2.73(-1.04%)
Jun 04, 2024 259.34 263.09 259.25 262.72 4,592,287 +2.97(+1.14%)
Jun 03, 2024 257.93 259.95 255.60 259.75 4,472,575 +2.53(+0.98%)
May 31, 2024 252.55 257.58 251.87 257.22 6,168,045 +6.78(+2.71%)
May 30, 2024 248.99 251.33 248.48 250.44 3,622,725 +2.68(+1.08%)
May 29, 2024 251.73 252.16 247.55 247.76 4,052,324 -4.14(-1.65%)
May 28, 2024 255.73 257.14 251.01 251.91 4,352,393 -4.54(-1.77%)
May 24, 2024 257.07 258.78 255.86 256.44 3,404,846 +0.18(+0.07%)
May 23, 2024 263.42 263.91 255.94 256.27 5,670,442 -7.79(-2.95%)
May 22, 2024 264.15 265.10 262.84 264.06 1,917,879 -0.10(-0.04%)
May 21, 2024 266.78 267.34 263.73 264.15 2,377,539 -1.99(-0.75%)
May 20, 2024 269.99 270.37 265.56 266.14 2,667,556 -4.48(-1.66%)
May 17, 2024 272.29 272.29 269.17 270.62 2,475,992 -1.12(-0.41%)
May 16, 2024 272.74 273.78 271.16 271.75 2,357,196 -0.36(-0.13%)
May 15, 2024 269.36 272.60 268.49 272.10 3,001,881 +3.19(+1.19%)
May 14, 2024 270.37 271.01 266.98 268.91 3,163,447 -0.66(-0.24%)
May 13, 2024 273.60 274.95 269.39 269.57 3,865,346 -3.66(-1.34%)
May 10, 2024 266.44 273.60 266.11 273.23 5,015,860 +7.00(+2.63%)
May 09, 2024 266.73 266.75 265.30 266.22 3,160,146 -0.54(-0.20%)
May 08, 2024 265.77 267.19 264.34 266.76 3,280,385 +0.98(+0.37%)
May 07, 2024 268.30 268.92 265.27 265.77 3,180,433 -1.79(-0.67%)
May 06, 2024 269.31 270.12 267.31 267.56 2,496,747 -1.01(-0.38%)
May 03, 2024 272.37 272.85 267.16 268.58 2,659,500 -2.94(-1.08%)
May 02, 2024 272.74 274.53 270.95 271.52 3,123,723 -1.14(-0.42%)
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.