McDonalds Corp (MCD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 0.168211352617 | 303.19 | 305.89 | 300 | 1984340 | 302.75799981 | CS |
| 4 | 13.71 | 4.72774923273 | 289.99 | 306.96 | 288.26 | 2460196 | 299.52106567 | CS |
| 12 | 45.67 | 17.6994923071 | 258.03 | 306.96 | 248.1 | 3158207 | 280.35036045 | CS |
| 26 | 37.09 | 13.9117062376 | 266.61 | 306.96 | 243.53 | 3432503 | 269.7436442 | CS |
| 52 | 51.78 | 20.5541441728 | 251.92 | 306.96 | 243.53 | 3303720 | 275.28773784 | CS |
| 156 | 55.6 | 22.41031842 | 248.1 | 306.96 | 217.675 | 2953277 | 266.91845009 | CS |
| 260 | 91.94 | 43.417075935 | 211.76 | 306.96 | 124.23 | 3155642 | 239.37649427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 303.83 | 1.93 | 0.64 | 302.64 | 305.01 | 301.96499 | 1853755 |
| 1728427200 | 301.89999 | 1.05 | 0.35 | 302.63 | 302.77 | 300.36 | 1909279 |
| 1728340800 | 300.85 | -2.91 | -0.96 | 303.76 | 305.11989 | 300 | 2054032 |
| 1728081600 | 303.76 | 0.31 | 0.10 | 304.1 | 305.89 | 301.38 | 2353619 |
| 1727995200 | 303.45 | -0.31 | -0.10 | 303.19 | 303.88 | 301.26 | 1751013 |
| 1727908800 | 303.76 | 0.78 | 0.26 | 300.93 | 304.08 | 300.68 | 2277365 |
| 1727822400 | 302.98 | -1.53 | -0.50 | 304.5 | 305.23 | 302.25 | 2882800 |
| 1727735520 | 304.51 | 0.82 | 0.27 | 304 | 305.02999 | 302.1 | 2221859 |
| 1727476800 | 303.69 | 0.04 | 0.01 | 303.52 | 306.95999 | 303.52 | 3448202 |
| 1727390400 | 303.64999 | 3.18 | 1.06 | 300.6 | 304.29 | 300.6 | 1970297 |
| 1727304000 | 300.47 | 0.2 | 0.07 | 300.33 | 301.8 | 298.39999 | 1981212 |
| 1727217600 | 300.27 | 1.21 | 0.40 | 299.06 | 301.45 | 297.7 | 2407954 |
| 1727131200 | 299.06 | 2.23 | 0.75 | 298.61 | 300.22 | 296.89 | 2312353 |
| 1726872000 | 296.83 | 2.98 | 1.01 | 292.94 | 298.05 | 292.69 | 5816910 |
| 1726785600 | 293.85 | 1.82 | 0.62 | 294.25 | 294.76 | 290.89999 | 2191144 |
| 1726699200 | 292.02999 | -1.72 | -0.59 | 293.52 | 295.1 | 290.37 | 1730059 |
| 1726612800 | 293.75 | -2.94 | -0.99 | 296.45 | 297 | 292.17 | 2888861 |
| 1726526400 | 296.69 | 0.16 | 0.05 | 297.42 | 300 | 295.04 | 2771173 |
| 1726267200 | 296.52999 | 4.18 | 1.43 | 293.11 | 296.74 | 292.8707 | 2159653 |
| 1726180800 | 292.35 | 2.12 | 0.73 | 289.99 | 292.69 | 288.26 | 2222378 |
| 1726094400 | 290.23 | -1.04 | -0.36 | 291.77 | 291.77 | 285.83 | 2747606 |
| 1726008000 | 291.27 | -0.02 | -0.01 | 294.45999 | 296.23 | 291.04 | 2275943 |
| 1725921600 | 291.29 | 1.78 | 0.61 | 290.02999 | 291.74 | 287.8 | 3207099 |
| 1725662400 | 289.51 | 1.54 | 0.53 | 288.83999 | 292.19 | 288.29 | 3826948 |
| 1725576000 | 287.97 | -0.06 | -0.02 | 288.735 | 288.88 | 286.24 | 2353078 |
| 1725489600 | 288.02999 | 2.51 | 0.88 | 286.55 | 288.97 | 285.99 | 2558293 |
| 1725403200 | 285.52 | -3.14 | -1.09 | 286.70999 | 288.20999 | 283.70999 | 2799609 |
| 1725057600 | 288.66 | 0.8 | 0.28 | 287.56 | 288.88 | 286.29 | 2526763 |
| 1724971200 | 287.86 | 0.81 | 0.28 | 287.3 | 289.11 | 284.77999 | 1785951 |
| 1724884800 | 287.05 | -2.59 | -0.89 | 289.64999 | 290.95999 | 285.26 | 2603248 |
| 1724798400 | 289.64 | 0.96 | 0.33 | 289.08 | 290.3 | 288.06 | 2899713 |
| 1724712000 | 288.68 | -0.84 | -0.29 | 289.25 | 292.20999 | 287.87 | 2018216 |
| 1724452800 | 289.52 | 0.31 | 0.11 | 290.38 | 290.77999 | 287.13 | 2145810 |
| 1724366400 | 289.20999 | -0.5 | -0.17 | 289.55 | 290.5 | 287.55 | 1745229 |
| 1724280000 | 289.70999 | 4.08 | 1.43 | 287.14999 | 289.97 | 286.265 | 2685622 |
| 1724193600 | 285.63 | -1.92 | -0.67 | 286.5 | 290.265 | 285.20999 | 3697036 |
| 1724107200 | 287.55 | 9.06 | 3.25 | 282.5 | 288.32 | 281.72 | 5268087 |
| 1723848000 | 278.49 | 3.62 | 1.32 | 275.29 | 279.5 | 274.75 | 3142810 |
| 1723761600 | 274.87 | 3.72 | 1.37 | 271.73 | 275.76 | 271.73 | 2444943 |
| 1723675200 | 271.14999 | 0.84 | 0.31 | 269.86 | 271.5075 | 268.5 | 2242108 |
| 1723588800 | 270.31 | 0.85 | 0.32 | 270.97 | 272 | 267.54 | 2533732 |
| 1723502400 | 269.45999 | 1.55 | 0.58 | 267.45999 | 269.52999 | 265.33 | 3008054 |
| 1723243200 | 267.91 | -3.28 | -1.21 | 271.7 | 271.7 | 266.95999 | 2664126 |
| 1723156800 | 271.19 | 1.82 | 0.68 | 268.93 | 273.64999 | 268.08 | 3227115 |
| 1723070400 | 269.37 | -0.69 | -0.26 | 269.76 | 273.14 | 268.58 | 3899005 |
| 1722984000 | 270.06 | 1.61 | 0.60 | 269.86 | 273.2 | 268.08 | 3365107 |
| 1722897600 | 268.45 | -8.24 | -2.98 | 275.8711 | 277.87 | 267.6796 | 6507272 |
| 1722638400 | 276.69 | 7.94 | 2.95 | 272.33999 | 276.81 | 270.51 | 9238768 |
| 1722552000 | 268.75 | 3.35 | 1.26 | 266.82 | 268.77 | 262.39999 | 4930303 |
| 1722465600 | 265.39999 | -1.04 | -0.39 | 265.74 | 267.67 | 263.2 | 4651365 |
| 1722379200 | 266.44 | 5.02 | 1.92 | 261 | 267.37 | 260.31 | 4926770 |
| 1722292800 | 261.42 | 9.42 | 3.74 | 252.4 | 263.93 | 250.23 | 9375647 |
| 1722033600 | 252 | 0.54 | 0.21 | 252.9 | 254.045 | 250.75 | 4001352 |
| 1721947200 | 251.46 | -1.91 | -0.75 | 253.71 | 256.08999 | 251.1 | 3248909 |
| 1721860800 | 253.37 | -0.68 | -0.27 | 248.36 | 254.33 | 248.1 | 5439761 |
| 1721774400 | 254.05 | -5.08 | -1.96 | 259.68 | 260.1378 | 253.5096 | 2652392 |
| 1721688000 | 259.13 | 1.85 | 0.72 | 258.3 | 259.79 | 256.39999 | 1841337 |
| 1721428800 | 257.27999 | -2.24 | -0.86 | 258.42 | 258.55 | 255.03 | 3228840 |
| 1721342400 | 259.52 | -1.48 | -0.57 | 258.02999 | 262.33 | 257.6003 | 3416307 |
| 1721256000 | 261 | 3.73 | 1.45 | 258.64 | 262.05 | 257.93 | 3574675 |
| 1721169600 | 257.27 | 5.74 | 2.28 | 250.9 | 257.31 | 250.1 | 4171617 |
| 1721083200 | 251.53 | -2.37 | -0.93 | 253.64 | 255.73 | 251.19 | 3392774 |
| 1720824000 | 253.9 | -0.9 | -0.35 | 254.5 | 256.92 | 251.81 | 4542631 |
| 1720737600 | 254.8 | 4.31 | 1.72 | 251.22 | 255.65 | 249.87 | 5504740 |
| 1720651200 | 250.49 | 4.67 | 1.90 | 247.48 | 250.56 | 245.9 | 4090953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
