Register to chat with like-minded investors on our interactive forums.
MCD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 271.99 | 1.01 | 0.37% | 272.08 | 272.22 | 270.48 | 3,016,839 |
| Apr 18 2024 | 270.98 | 1.03 | 0.38% | 270.98 | 271.29 | 268.845 | 3,394,669 |
| Apr 17 2024 | 269.95 | 4.52 | 1.70% | 266.50 | 270.12 | 265.52 | 3,380,233 |
| Apr 16 2024 | 265.43 | -0.80 | -0.30% | 266.13 | 266.99 | 265.15 | 2,912,588 |
| Apr 15 2024 | 266.23 | -1.16 | -0.43% | 267.86 | 268.525 | 266.05 | 3,686,105 |
| Apr 12 2024 | 267.39 | -1.23 | -0.46% | 266.97 | 268.23 | 266.58 | 2,707,847 |
| Apr 11 2024 | 268.62 | -0.05 | -0.02% | 269.75 | 269.88 | 267.15 | 2,519,745 |
| Apr 10 2024 | 268.67 | -0.77 | -0.29% | 266.97 | 268.99 | 265.11 | 3,817,136 |
| Apr 09 2024 | 269.44 | 1.88 | 0.70% | 266.07 | 269.67 | 265.50 | 3,935,001 |
| Apr 08 2024 | 267.56 | 0.87 | 0.33% | 267.24 | 268.6892 | 265.87 | 3,752,967 |
| Apr 05 2024 | 266.69 | -3.40 | -1.26% | 269.42 | 270.62 | 266.36 | 6,815,229 |
| Apr 04 2024 | 270.09 | -5.45 | -1.98% | 276.24 | 276.24 | 269.92 | 4,093,955 |
| Apr 03 2024 | 275.54 | -2.20 | -0.79% | 276.85 | 277.96 | 275.15 | 2,746,389 |
| Apr 02 2024 | 277.74 | -2.48 | -0.89% | 280.03 | 280.48 | 277.45 | 2,907,737 |
| Apr 01 2024 | 280.22 | -1.73 | -0.61% | 281.50 | 281.55 | 278.64 | 2,408,363 |
| Mar 28 2024 | 281.95 | -0.07 | -0.02% | 282.19 | 283.3799 | 281.2525 | 3,537,973 |
| Mar 27 2024 | 282.02 | 3.40 | 1.22% | 278.31 | 282.30 | 278.10 | 2,604,564 |
| Mar 26 2024 | 278.62 | 0.00 | 0.00% | 279.22 | 279.45 | 277.17 | 2,571,863 |
| Mar 25 2024 | 278.62 | -4.01 | -1.42% | 280.00 | 280.58 | 277.64 | 2,985,182 |
| Mar 22 2024 | 282.63 | -0.90 | -0.32% | 283.68 | 284.385 | 282.12 | 2,553,782 |
| Mar 21 2024 | 283.53 | -0.92 | -0.32% | 284.45 | 285.58 | 282.64 | 3,658,762 |
| Mar 20 2024 | 284.45 | 1.58 | 0.56% | 283.56 | 284.60 | 281.37 | 2,866,953 |
| Mar 19 2024 | 282.87 | 4.29 | 1.54% | 278.96 | 284.40 | 278.585 | 4,055,095 |
| Mar 18 2024 | 278.58 | -0.56 | -0.20% | 279.47 | 280.30 | 278.07 | 3,319,032 |
| Mar 15 2024 | 279.14 | -2.59 | -0.92% | 281.90 | 284.23 | 278.38 | 5,071,397 |
| Mar 14 2024 | 281.73 | -1.13 | -0.40% | 282.58 | 282.58 | 277.829 | 4,649,987 |
| Mar 13 2024 | 282.86 | -11.45 | -3.89% | 292.26 | 293.47 | 282.60 | 5,438,344 |
| Mar 12 2024 | 294.31 | -0.51 | -0.17% | 295.68 | 296.355 | 293.54 | 2,232,856 |
| Mar 11 2024 | 294.82 | 2.27 | 0.78% | 292.15 | 295.45 | 291.87 | 2,893,195 |
| Mar 08 2024 | 292.55 | 1.44 | 0.49% | 290.04 | 293.48 | 288.83 | 2,481,907 |
| Mar 07 2024 | 291.11 | -1.82 | -0.62% | 294.20 | 294.915 | 291.03 | 2,237,626 |
| Mar 06 2024 | 292.93 | 0.39 | 0.13% | 293.33 | 295.14 | 292.15 | 2,347,773 |
| Mar 05 2024 | 292.54 | 1.60 | 0.55% | 291.56 | 293.51 | 288.92 | 2,970,515 |
| Mar 04 2024 | 290.94 | 0.21 | 0.07% | 289.37 | 291.24 | 288.50 | 2,831,776 |
| Mar 01 2024 | 290.73 | -1.55 | -0.53% | 291.39 | 292.67 | 289.53 | 3,028,609 |
| Feb 29 2024 | 292.28 | -2.91 | -0.99% | 294.20 | 294.75 | 291.71 | 3,596,894 |
| Feb 28 2024 | 295.19 | 1.43 | 0.49% | 294.03 | 296.10 | 292.72 | 2,507,258 |
| Feb 27 2024 | 293.76 | -3.36 | -1.13% | 296.80 | 296.80 | 293.32 | 2,811,661 |
| Feb 26 2024 | 297.12 | -0.63 | -0.21% | 298.21 | 298.68 | 296.40 | 2,594,796 |
| Feb 23 2024 | 297.75 | 1.83 | 0.62% | 296.86 | 298.74 | 295.07 | 2,199,013 |
| Feb 22 2024 | 295.92 | 2.01 | 0.68% | 294.00 | 296.67 | 293.245 | 3,145,547 |
| Feb 21 2024 | 293.91 | 1.26 | 0.43% | 293.08 | 295.20 | 292.25 | 2,076,464 |
| Feb 20 2024 | 292.65 | 0.63 | 0.22% | 291.72 | 295.4999 | 291.72 | 2,263,018 |
| Feb 16 2024 | 292.02 | 0.16 | 0.05% | 290.79 | 293.70 | 289.26 | 2,838,085 |
| Feb 15 2024 | 291.86 | 3.69 | 1.28% | 287.77 | 292.10 | 287.28 | 2,400,004 |
| Feb 14 2024 | 288.17 | 1.06 | 0.37% | 287.32 | 288.32 | 286.59 | 2,145,604 |
| Feb 13 2024 | 287.11 | -2.33 | -0.81% | 287.88 | 289.90 | 285.67 | 2,756,112 |
| Feb 12 2024 | 289.44 | -0.03 | -0.01% | 289.47 | 291.19 | 288.76 | 2,391,727 |
| Feb 09 2024 | 289.47 | -2.46 | -0.84% | 292.14 | 292.51 | 288.92 | 3,322,290 |
| Feb 08 2024 | 291.93 | 4.60 | 1.60% | 286.20 | 293.15 | 284.20 | 4,601,301 |
| Feb 07 2024 | 287.33 | 2.68 | 0.94% | 284.63 | 290.53 | 284.11 | 3,949,945 |
| Feb 06 2024 | 284.65 | -1.32 | -0.46% | 282.97 | 284.68 | 281.54 | 5,927,541 |
| Feb 05 2024 | 285.97 | -11.08 | -3.73% | 287.50 | 291.44 | 283.33 | 7,570,092 |
| Feb 02 2024 | 297.05 | -1.03 | -0.35% | 296.07 | 298.17 | 293.35 | 3,968,104 |
| Feb 01 2024 | 298.08 | 5.36 | 1.83% | 291.70 | 298.13 | 290.28 | 3,379,811 |
| Jan 31 2024 | 292.72 | -1.93 | -0.66% | 295.61 | 297.44 | 291.655 | 3,476,156 |
| Jan 30 2024 | 294.65 | 2.34 | 0.80% | 292.14 | 294.92 | 290.20 | 2,523,778 |
| Jan 29 2024 | 292.31 | 0.05 | 0.02% | 291.61 | 292.76 | 288.31 | 3,898,239 |
| Jan 26 2024 | 292.26 | -4.95 | -1.67% | 295.61 | 295.98 | 291.70 | 4,210,304 |
| Jan 25 2024 | 297.21 | -3.23 | -1.08% | 300.74 | 301.31 | 296.09 | 3,219,003 |
| Jan 24 2024 | 300.44 | 0.39 | 0.13% | 300.00 | 302.035 | 299.31 | 3,207,392 |
| Jan 23 2024 | 300.05 | 1.64 | 0.55% | 297.24 | 300.21 | 297.125 | 1,873,517 |
| Jan 22 2024 | 298.41 | -2.12 | -0.71% | 300.95 | 302.39 | 297.7375 | 3,250,181 |
