McDonalds Corp (MCD)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.21 | -1.09848744097 | 292.22 | 296.4795 | 289 | 1743819 | 293.12174836 | CS |
| 4 | -4.82 | -1.64040431542 | 293.83 | 303.7971 | 288.847 | 2971665 | 295.27510557 | CS |
| 12 | -14.75 | -4.85580721622 | 303.76 | 317.9 | 283.46 | 3481792 | 297.6054711 | CS |
| 26 | 34.18 | 13.4128634776 | 254.83 | 317.9 | 243.53 | 3400174 | 285.13714536 | CS |
| 52 | -6.3 | -2.13335139345 | 295.31 | 317.9 | 243.53 | 3408074 | 280.84355699 | CS |
| 156 | 20.01 | 7.43866171004 | 269 | 317.9 | 217.675 | 3015869 | 270.55900405 | CS |
| 260 | 91.08 | 46.0162683777 | 197.93 | 317.9 | 124.23 | 3130594 | 244.76869274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 293.62 | -1.18 | -0.40 | 294.2 | 296.47949 | 292.74 | 1586032 |
| 1735256400 | 294.8 | 0.81 | 0.28 | 293 | 295.435 | 292.6 | 1434281 |
| 1735077840 | 293.99 | 2.7 | 0.93 | 291.16 | 294.27 | 290.791 | 1498951 |
| 1734997200 | 291.29 | -1.39 | -0.47 | 292.22 | 293.1 | 289.73 | 2456011 |
| 1734738000 | 292.68 | 2.45 | 0.84 | 291 | 296.1 | 290.66 | 6778255 |
| 1734651600 | 290.23 | -0.65 | -0.22 | 290.135 | 292.86 | 288.84699 | 3163764 |
| 1734565200 | 290.88 | -5.2 | -1.76 | 295.56 | 298.97609 | 290.67 | 3730826 |
| 1734478800 | 296.08 | -1.63 | -0.55 | 297.475 | 300 | 294.82 | 3251749 |
| 1734392400 | 297.70999 | 1.11 | 0.37 | 296.77 | 302.12 | 296.77 | 3071034 |
| 1734133200 | 296.6 | -0.03 | -0.01 | 296.47 | 299.2 | 295.89 | 2508181 |
| 1734046800 | 296.63 | 0.53 | 0.18 | 296.89999 | 298.55 | 295.08999 | 1993510 |
| 1733960400 | 296.1 | -4.61 | -1.53 | 301.2919 | 301.89999 | 295.97 | 2983796 |
| 1733874000 | 300.70999 | -0.66 | -0.22 | 300.83999 | 302.82 | 295.83999 | 3492994 |
| 1733787600 | 301.37 | 2.39 | 0.80 | 298.6 | 302.6178 | 298.445 | 2308793 |
| 1733528400 | 298.98 | -0.49 | -0.16 | 300.9245 | 303.7971 | 298.605 | 3862317 |
| 1733442000 | 299.47 | 4.38 | 1.48 | 295.29 | 299.74 | 294.9331 | 2576099 |
| 1733355600 | 295.08999 | 0.59 | 0.20 | 293.39999 | 296.04 | 291.82 | 3683365 |
| 1733269200 | 294.5 | 2.06 | 0.70 | 291.93 | 294.85 | 290.29 | 2981198 |
| 1733182800 | 292.44 | -3.57 | -1.21 | 293.83 | 293.83 | 290.94 | 3100481 |
| 1732917840 | 296.01 | 0.93 | 0.32 | 294.735 | 297.05 | 294.39999 | 1595721 |
| 1732750800 | 295.08 | -1.25 | -0.42 | 296.89999 | 299.5 | 294.98 | 2196457 |
| 1732664400 | 296.33 | 0.14 | 0.05 | 296.27999 | 297.27999 | 294.83 | 2208097 |
| 1732578000 | 296.19 | 5.91 | 2.04 | 291.56 | 296.61 | 291.56 | 4936069 |
| 1732318800 | 290.27999 | 1.81 | 0.63 | 288.825 | 290.6 | 288.43 | 2782963 |
| 1732232400 | 288.47 | -2.44 | -0.84 | 286.70999 | 288.6 | 283.45999 | 4286370 |
| 1732146000 | 290.91 | 0.18 | 0.06 | 291.1 | 291.3199 | 288.255 | 2464241 |
| 1732059600 | 290.73 | -0.37 | -0.13 | 290.38 | 292.072 | 287.6 | 2283569 |
| 1731973200 | 291.1 | -1.53 | -0.52 | 294.39999 | 295.44 | 290.78859 | 2769760 |
| 1731714000 | 292.63 | -5.93 | -1.99 | 298.45 | 299.495 | 289.72 | 3861145 |
| 1731627600 | 298.56 | 1.21 | 0.41 | 298.36 | 300.11 | 296.5901 | 1873959 |
| 1731541200 | 297.35 | -1.3 | -0.44 | 298 | 298.69 | 295.2172 | 2262928 |
| 1731454800 | 298.64999 | -2.88 | -0.96 | 301.02999 | 301.40499 | 297.52 | 2400769 |
| 1731368400 | 301.52999 | 2.56 | 0.86 | 300.49 | 303.81 | 299.91 | 2795310 |
| 1731109200 | 298.97 | 4.31 | 1.46 | 295.37 | 301.8321 | 295.27999 | 3224208 |
| 1731022800 | 294.66 | 0.66 | 0.22 | 294.50009 | 296.54 | 293.81 | 3315830 |
| 1730936400 | 294 | -3.32 | -1.12 | 298.52999 | 300 | 292.72 | 4538678 |
| 1730850000 | 297.32 | 4.47 | 1.53 | 294.07 | 297.38 | 292.56 | 2958307 |
| 1730763600 | 292.85 | -2.36 | -0.80 | 294.83999 | 294.83999 | 291.801 | 2562968 |
| 1730500800 | 295.20999 | 3.1 | 1.06 | 294.51 | 296.88 | 293.43 | 4126330 |
| 1730414400 | 292.11 | 0.59 | 0.20 | 292.02999 | 294.38 | 291.17 | 4192535 |
| 1730328000 | 291.52 | -3.48 | -1.18 | 294.49 | 294.83 | 289.83999 | 4823422 |
| 1730241600 | 295 | -1.79 | -0.60 | 297.52 | 302.7 | 295 | 8842593 |
| 1730155200 | 296.79 | 4.18 | 1.43 | 299.2 | 299.6 | 296.5368 | 5845245 |
| 1729896000 | 292.61 | -8.97 | -2.97 | 301 | 301.6 | 292.2 | 8891310 |
| 1729809600 | 301.58 | 3.01 | 1.01 | 299.3 | 302.3899 | 298.27999 | 5328913 |
| 1729723200 | 298.57 | -16.12 | -5.12 | 292.5 | 301.6 | 292.5 | 17921420 |
| 1729636800 | 314.69 | -0.2 | -0.06 | 314.02999 | 315.74 | 313.3 | 5667578 |
| 1729550400 | 314.89 | -1.67 | -0.53 | 317.3 | 317.89999 | 314.41 | 2403648 |
| 1729291200 | 316.56 | 1.86 | 0.59 | 315.58999 | 317.18 | 314.2299 | 2530949 |
| 1729204800 | 314.7 | 1.78 | 0.57 | 313.98 | 315.05 | 312.48 | 3095065 |
| 1729118400 | 312.92 | -0.42 | -0.13 | 313.32 | 313.725 | 310.11 | 1821325 |
| 1729032000 | 313.33999 | 3.5 | 1.13 | 311.1 | 315.36 | 311.01 | 3066533 |
| 1728945600 | 309.83999 | 4.8 | 1.57 | 304.81 | 310.42 | 304.5 | 2372187 |
| 1728686400 | 305.04 | 1 | 0.33 | 304.1 | 305.5 | 303.43 | 1733197 |
| 1728600000 | 304.04 | 0.21 | 0.07 | 304.18 | 305.75 | 302.93 | 1685611 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
