Mcdonalds Corp (1MCD)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.6 | -3.26975476839 | 293.6 | 294.9 | 284 | 7 | 289.16666667 | DE |
| 4 | -0.05 | -0.017602534765 | 284.05 | 304.15 | 282.7 | 73 | 293.84457831 | DE |
| 12 | -0.7 | -0.245872848613 | 284.7 | 304.15 | 269 | 47 | 288.0568747 | DE |
| 26 | 22.5 | 8.60420650096 | 261.5 | 304.15 | 260.15 | 78 | 279.81635208 | DE |
| 52 | 13.4 | 4.9519586105 | 270.6 | 304.15 | 223.75 | 71 | 263.4985773 | DE |
| 156 | 29.6 | 11.6352201258 | 254.4 | 304.15 | 223.75 | 69 | 264.27276219 | DE |
| 260 | 29.6 | 11.6352201258 | 254.4 | 304.15 | 223.75 | 69 | 264.27276219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 284 | 0 | 0.00 | 284 | 284 | 284 | 0 |
| 1741280100 | 284 | -4.6 | -1.59 | 284 | 284 | 284 | 7 |
| 1741193700 | 288.6 | 0 | 0.00 | 288.6 | 288.6 | 288.6 | 0 |
| 1741107300 | 288.6 | -6.3 | -2.14 | 290.3 | 290.3 | 288.6 | 7 |
| 1741020900 | 294.89999 | 5.95 | 2.06 | 293.6 | 294.89999 | 293.6 | 7 |
| 1740761700 | 288.95 | 0 | 0.00 | 288.95 | 288.95 | 288.95 | 0 |
| 1740675300 | 288.95 | -4.7 | -1.60 | 292.35 | 297.64999 | 288.95 | 79 |
| 1740588900 | 293.64999 | 0.7 | 0.24 | 293.64999 | 293.64999 | 293.64999 | 15 |
| 1740502500 | 292.95 | -0.05 | -0.02 | 304.14999 | 304.14999 | 292.95 | 5 |
| 1740416100 | 293 | 0 | 0.00 | 292.6 | 293 | 292.6 | 100 |
| 1740156900 | 293 | 3.55 | 1.23 | 292.95 | 293 | 292.95 | 10 |
| 1740070500 | 289.45 | 0.7 | 0.24 | 287.3 | 289.45 | 287.3 | 12 |
| 1739984100 | 288.75 | -7.4 | -2.50 | 291.5 | 291.5 | 288.75 | 120 |
| 1739897700 | 296.14999 | 0 | 0.00 | 296.14999 | 296.14999 | 296.14999 | 0 |
| 1739811300 | 296.14999 | 1.95 | 0.66 | 294.85 | 296.3 | 294.85 | 41 |
| 1739552100 | 294.2 | 0 | 0.00 | 294.2 | 294.2 | 294.2 | 0 |
| 1739465700 | 294.2 | -4.2 | -1.41 | 293 | 294.5 | 292.8 | 364 |
| 1739379300 | 298.39999 | -1.6 | -0.53 | 299.25 | 299.25 | 297.7 | 51 |
| 1739292900 | 300 | 1.3 | 0.44 | 298.14999 | 300 | 297.95 | 68 |
| 1739206500 | 298.7 | 14.7 | 5.18 | 286.8 | 299.95 | 283.3 | 205 |
| 1738947300 | 284 | 6.05 | 2.18 | 284.05 | 285.1 | 282.7 | 71 |
| 1738860900 | 277.95 | 1.3 | 0.47 | 277.95 | 277.95 | 277.95 | 9 |
| 1738774500 | 276.64999 | -4.05 | -1.44 | 276.64999 | 276.64999 | 276.64999 | 9 |
| 1738688100 | 280.7 | 0.6 | 0.21 | 280.8 | 280.8 | 280.7 | 23 |
| 1738601700 | 280.1 | 0 | 0.00 | 280.1 | 280.1 | 280.1 | 0 |
| 1738342500 | 280.1 | 0.1 | 0.04 | 280 | 280.1 | 280 | 21 |
| 1738256100 | 280 | 0 | 0.00 | 280 | 280 | 280 | 11 |
| 1738169700 | 280 | -1.8 | -0.64 | 280.64999 | 280.64999 | 280 | 17 |
| 1738083300 | 281.8 | 9.55 | 3.51 | 281.1 | 282 | 278.1 | 393 |
| 1737996900 | 272.25 | 0.75 | 0.28 | 270.55 | 272.25 | 270.55 | 16 |
| 1737737700 | 271.5 | 0.5 | 0.18 | 271.95 | 271.95 | 271.5 | 27 |
| 1737651300 | 271 | 0.05 | 0.02 | 271 | 271 | 271 | 6 |
| 1737564900 | 270.95 | 1.95 | 0.72 | 270.95 | 270.95 | 270.95 | 10 |
| 1737478500 | 269 | -2.8 | -1.03 | 270.5 | 270.5 | 269 | 11 |
| 1737392100 | 271.8 | 2.8 | 1.04 | 272.35 | 272.35 | 271.8 | 27 |
| 1737132900 | 269 | 0 | 0.00 | 269 | 269 | 269 | 0 |
| 1737046500 | 269 | -3.8 | -1.39 | 273 | 273 | 269 | 19 |
| 1736960100 | 272.8 | -3.75 | -1.36 | 272.8 | 272.8 | 272.8 | 8 |
| 1736873700 | 276.55 | -0.95 | -0.34 | 276.6 | 276.6 | 276.55 | 16 |
| 1736787300 | 277.5 | -0.3 | -0.11 | 276.25 | 277.5 | 275.95 | 15 |
| 1736528100 | 277.8 | 0 | 0.00 | 277.8 | 277.8 | 277.8 | 0 |
| 1736441700 | 277.8 | -6.05 | -2.13 | 279.25 | 279.25 | 277.8 | 23 |
| 1736355300 | 283.85 | 0 | 0.00 | 283.85 | 283.85 | 283.85 | 0 |
| 1736268900 | 283.85 | 0.2 | 0.07 | 283.85 | 283.85 | 283.85 | 37 |
| 1736182500 | 283.64999 | -0.5 | -0.18 | 283.64999 | 283.64999 | 283.64999 | 4 |
| 1735923300 | 284.14999 | 2.5 | 0.89 | 284.35 | 284.35 | 284 | 25 |
| 1735836900 | 281.64999 | 0 | 0.00 | 281.64999 | 281.64999 | 281.64999 | 0 |
| 1735577700 | 281.64999 | 1.45 | 0.52 | 282.14999 | 282.14999 | 281.6 | 17 |
| 1735318500 | 280.2 | 0 | 0.00 | 280.2 | 280.2 | 280.2 | 0 |
| 1734972900 | 280.2 | -1.1 | -0.39 | 280.2 | 280.2 | 280.2 | 8 |
| 1734713700 | 281.3 | 3.1 | 1.11 | 280.6 | 281.3 | 280.6 | 7 |
| 1734627300 | 278.2 | -6 | -2.11 | 279.25 | 279.25 | 278.2 | 11 |
| 1734540900 | 284.2 | -0.65 | -0.23 | 283.1 | 284.2 | 283.1 | 16 |
| 1734454500 | 284.85 | -1.35 | -0.47 | 283.89999 | 284.85 | 283.89999 | 90 |
| 1734368100 | 286.2 | 1.5 | 0.53 | 282.5 | 286.2 | 282.5 | 19 |
| 1734108900 | 284.7 | 1.55 | 0.55 | 284.7 | 284.7 | 284.7 | 4 |
| 1734022500 | 283.14999 | -2.35 | -0.82 | 282.89999 | 283.14999 | 278.39999 | 33 |
| 1733936100 | 285.5 | 3.05 | 1.08 | 285.5 | 285.5 | 285.5 | 18 |
| 1733849700 | 282.45 | 0 | 0.00 | 282.45 | 282.45 | 282.45 | 0 |
| 1733763300 | 282.45 | 2.6 | 0.93 | 282.39999 | 283 | 281.75 | 262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
