McDonald's Corp (NY: MCD )

244.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 242.58 245.70 241.59 244.01 2,641,353 -0.51(-0.21%)
May 24, 2022 237.50 245.80 237.45 244.52 5,256,801 +6.52(+2.74%)
May 23, 2022 235.76 238.89 233.50 238.00 3,053,215 +4.09(+1.75%)
May 20, 2022 231.38 234.06 228.59 233.91 3,207,644 +4.91(+2.14%)
May 19, 2022 229.50 232.15 228.34 229.00 3,517,014 -2.05(-0.89%)
May 18, 2022 239.46 240.08 230.37 231.05 3,945,482 -10.58(-4.38%)
May 17, 2022 246.00 247.00 239.46 241.63 3,210,268 -2.41(-0.99%)
May 16, 2022 244.46 245.47 240.73 244.04 2,146,669 -1.00(-0.41%)
May 13, 2022 247.15 247.18 242.28 245.04 3,255,435 +0.85(+0.35%)
May 12, 2022 245.32 246.38 241.12 244.19 2,860,792 -0.24(-0.10%)
May 11, 2022 245.27 246.79 243.21 244.43 2,833,242 -1.25(-0.51%)
May 10, 2022 248.99 250.88 244.93 245.68 3,070,626 -1.81(-0.73%)
May 09, 2022 247.00 249.90 246.79 247.49 2,930,176 -3.29(-1.31%)
May 06, 2022 248.19 252.45 247.70 250.78 2,964,684 +1.86(+0.75%)
May 05, 2022 252.89 254.49 246.78 248.92 2,925,781 -5.40(-2.12%)
May 04, 2022 246.16 254.78 246.16 254.32 3,289,121 +8.45(+3.44%)
May 03, 2022 247.39 247.84 242.28 245.87 2,562,052 -0.77(-0.31%)
May 02, 2022 250.86 251.55 242.26 246.64 3,668,149 -2.52(-1.01%)
Apr 29, 2022 254.28 254.85 248.80 249.16 3,403,176 -5.03(-1.98%)
Apr 28, 2022 249.94 256.38 248.08 254.19 3,548,834 +7.05(+2.85%)
Apr 27, 2022 247.98 250.97 247.05 247.14 2,705,716 -1.44(-0.58%)
Apr 26, 2022 250.13 252.41 248.33 248.58 2,948,406 -4.30(-1.70%)
Apr 25, 2022 249.45 253.13 247.93 252.88 2,522,677 +2.71(+1.08%)
Apr 22, 2022 255.00 255.00 249.94 250.17 2,650,119 -5.08(-1.99%)
Apr 21, 2022 257.65 259.61 254.88 255.25 2,477,062 -0.60(-0.23%)
Apr 20, 2022 256.00 257.79 254.82 255.85 2,278,720 +0.45(+0.18%)
Apr 19, 2022 250.04 255.96 250.04 255.40 2,328,441 +4.34(+1.73%)
Apr 18, 2022 249.63 252.49 249.13 251.06 1,426,600 +0.55(+0.22%)
Apr 14, 2022 251.33 253.73 250.43 250.51 2,105,884 -0.82(-0.33%)
Apr 13, 2022 249.36 251.66 249.02 251.33 2,133,850 +2.16(+0.87%)
Apr 12, 2022 250.73 252.29 248.80 249.17 2,725,238 -1.28(-0.51%)
Apr 11, 2022 251.25 252.94 249.93 250.45 2,326,026 -1.01(-0.40%)
Apr 08, 2022 253.04 255.07 250.92 251.46 2,551,093 -2.90(-1.14%)
Apr 07, 2022 250.79 255.47 249.54 254.36 4,041,603 +2.90(+1.15%)
Apr 06, 2022 247.64 252.38 245.98 251.46 2,885,494 +2.95(+1.19%)
Apr 05, 2022 246.10 249.74 245.43 248.51 2,533,901 +1.68(+0.68%)
Apr 04, 2022 246.79 247.26 242.38 246.83 2,501,333 -2.42(-0.97%)
Apr 01, 2022 248.12 249.43 246.18 249.25 2,023,154 +1.97(+0.80%)
Mar 31, 2022 249.72 251.35 247.28 247.28 3,808,088 -1.75(-0.70%)
Mar 30, 2022 247.51 250.50 247.51 249.03 2,226,943 +0.86(+0.35%)
Mar 29, 2022 246.35 248.65 246.35 248.17 2,669,505 +5.23(+2.15%)
Mar 28, 2022 241.91 242.95 239.86 242.94 2,041,475 +1.36(+0.56%)
Mar 25, 2022 240.54 241.85 239.43 241.58 2,135,024 +1.32(+0.55%)
Mar 24, 2022 237.56 241.04 236.47 240.26 2,337,599 +4.14(+1.75%)
Mar 23, 2022 237.13 238.01 235.95 236.12 2,200,571 -2.00(-0.84%)
Mar 22, 2022 237.04 238.44 236.47 238.12 2,946,033 +2.80(+1.19%)
Mar 21, 2022 239.58 240.09 234.07 235.32 3,703,898 -3.60(-1.51%)
Mar 18, 2022 237.23 239.19 235.99 238.92 5,336,494 +1.45(+0.61%)
Mar 17, 2022 236.44 237.47 234.54 237.47 3,752,829 -0.67(-0.28%)
Mar 16, 2022 234.87 238.21 234.36 238.14 4,180,971 +5.57(+2.39%)
Mar 15, 2022 227.98 234.56 227.98 232.57 5,087,183 +6.39(+2.83%)
Mar 14, 2022 226.78 228.44 223.16 226.18 4,436,089 -0.69(-0.30%)
Mar 11, 2022 224.74 229.11 224.19 226.87 6,126,370 +4.87(+2.19%)
Mar 10, 2022 220.20 222.05 222.00 5,443,990 -0.47(-0.21%)
Mar 09, 2022 226.79 227.25 222.01 222.47 5,629,590 -0.32(-0.14%)
Mar 08, 2022 224.33 229.74 222.20 222.79 5,253,766 -1.54(-0.69%)
Mar 07, 2022 234.31 234.31 224.19 224.33 5,422,648 -11.48(-4.87%)
Mar 04, 2022 234.62 236.39 231.64 235.81 4,186,658 -0.84(-0.35%)
Mar 03, 2022 241.01 242.34 235.68 236.65 4,704,213 -4.29(-1.78%)
Mar 02, 2022 240.85 242.74 239.61 240.94 4,482,055 +1.31(+0.55%)
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.