McDonalds Corp (MCD)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.24 | 2.99892895395 | 308.11 | 323.17 | 302.43 | 4227376 | 311.82655848 | CS |
| 4 | 15.75 | 5.22214854111 | 301.6 | 323.17 | 298.15 | 3933304 | 308.65112173 | CS |
| 12 | 20.58 | 6.9346632072 | 296.77 | 323.17 | 276.53 | 3291483 | 297.34430514 | CS |
| 26 | 22.89 | 7.77355158595 | 294.46 | 323.17 | 276.53 | 3287898 | 297.86592708 | CS |
| 52 | 25.2 | 8.62570597296 | 292.15 | 323.17 | 243.53 | 3454249 | 281.84984317 | CS |
| 156 | 96.33 | 43.5842910144 | 221.02 | 323.17 | 217.675 | 3015910 | 273.78375994 | CS |
| 260 | 126.4 | 66.195339094 | 190.95 | 323.17 | 124.23 | 3112466 | 248.54083761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 317.25 | -4.04 | -1.26 | 320.08999 | 326.32 | 315.74 | 4705364 |
| 1741390800 | 321.29 | 10.92 | 3.52 | 310.82 | 323.17 | 310.35 | 7540365 |
| 1741304400 | 310.37 | 2.92 | 0.95 | 307.8 | 311.35 | 304.38 | 2945964 |
| 1741218000 | 307.45 | 1.68 | 0.55 | 304 | 308.45999 | 303.37 | 2325641 |
| 1741131600 | 305.77 | 1.48 | 0.49 | 304.29 | 312.93 | 304.29 | 3954497 |
| 1741045200 | 304.29 | -4.04 | -1.31 | 308.11 | 309.49 | 302.43 | 4370415 |
| 1740786000 | 308.33 | -1.62 | -0.52 | 306.33999 | 308.52 | 303.88 | 4969931 |
| 1740699600 | 309.95 | 5.68 | 1.87 | 305.19 | 311.7799 | 304.22 | 3350236 |
| 1740613200 | 304.27 | -6.45 | -2.08 | 311.7 | 314.55 | 303.68 | 4139162 |
| 1740526800 | 310.72 | 3.15 | 1.02 | 308.02999 | 311.70999 | 307.991 | 3890490 |
| 1740440400 | 307.57 | 2.76 | 0.91 | 305 | 310.44 | 304.12 | 3395570 |
| 1740181200 | 304.81 | 1.76 | 0.58 | 303.64999 | 305.95999 | 301.58999 | 3036300 |
| 1740094800 | 303.05 | 1.11 | 0.37 | 300.25 | 303.13 | 298.14999 | 3019804 |
| 1740008400 | 301.94 | -2.89 | -0.95 | 303.32 | 303.79 | 299.51 | 2990812 |
| 1739922000 | 304.83 | -3.72 | -1.21 | 307.35 | 307.35 | 303.54 | 3442651 |
| 1739576400 | 308.55 | -1.47 | -0.47 | 310.2 | 311 | 307.77999 | 2673122 |
| 1739490000 | 310.02 | 2.42 | 0.79 | 307.25 | 311.52999 | 305.63 | 3338682 |
| 1739403600 | 307.6 | -2.61 | -0.84 | 309.58 | 310.08999 | 305.77 | 3109477 |
| 1739317200 | 310.20999 | 1.79 | 0.58 | 307.37 | 311.58999 | 306.17 | 4180306 |
| 1739230800 | 308.42 | 14.12 | 4.80 | 301.6 | 310.27999 | 301.51 | 8059343 |
| 1738971600 | 294.3 | -0.06 | -0.02 | 294.36 | 296.85 | 294.23 | 2827871 |
| 1738885200 | 294.36 | 5.53 | 1.91 | 289.02 | 297.14999 | 289.02 | 3589565 |
| 1738798800 | 288.83 | -0.94 | -0.32 | 290.25 | 290.27499 | 286.33999 | 2361716 |
| 1738712400 | 289.77 | -0.28 | -0.10 | 289.76 | 290.64 | 288.37 | 2976911 |
| 1738626000 | 290.05 | 1.35 | 0.47 | 287.02 | 290.89999 | 284.19 | 2915300 |
| 1738366800 | 288.7 | -1.62 | -0.56 | 290.01 | 291.25 | 287.35 | 2556345 |
| 1738280400 | 290.32 | 0.21 | 0.07 | 291.2 | 292.08 | 289.36 | 2124222 |
| 1738194000 | 290.11 | -1.04 | -0.36 | 291.38 | 293.14 | 290 | 2357660 |
| 1738107600 | 291.14999 | -1.94 | -0.66 | 292.39999 | 294.49 | 290 | 3170146 |
| 1738021200 | 293.08999 | 7.63 | 2.67 | 286.605 | 293.43 | 285.81 | 4316075 |
| 1737762000 | 285.45999 | 4.11 | 1.46 | 284.505 | 286.85 | 283.27999 | 2509821 |
| 1737675600 | 281.35 | 0 | 0.00 | 281.35 | 281.35 | 281.35 | 0 |
| 1737589200 | 281.35 | -1.26 | -0.45 | 283.3 | 283.52999 | 280.40499 | 3579626 |
| 1737502800 | 282.61 | 1.66 | 0.59 | 280.67 | 282.89999 | 278.73 | 3775591 |
| 1737157200 | 280.95 | 1.21 | 0.43 | 279.89999 | 284.08 | 279.89999 | 3304751 |
| 1737070800 | 279.74 | -2.56 | -0.91 | 280.24 | 280.945 | 276.52999 | 3455897 |
| 1736984400 | 282.3 | 0.72 | 0.26 | 284.33 | 284.64999 | 280.61 | 2867448 |
| 1736898000 | 281.58 | -2.05 | -0.72 | 285.02 | 285.35 | 279.38 | 2238376 |
| 1736811600 | 283.63 | 1.32 | 0.47 | 282.94 | 284.5 | 280.35 | 3389568 |
| 1736552400 | 282.31 | -4.59 | -1.60 | 286.73 | 287.66 | 281.77999 | 3845191 |
| 1736379600 | 286.89999 | -2.44 | -0.84 | 288.56 | 289.14 | 286.55 | 2684845 |
| 1736293200 | 289.33999 | -2.84 | -0.97 | 294.395 | 294.93 | 288.27999 | 3351433 |
| 1736206800 | 292.18 | -2.6 | -0.88 | 293.47 | 295.6 | 291.74 | 2795440 |
| 1735947600 | 294.77999 | 2.27 | 0.78 | 292.70999 | 294.95999 | 290.7 | 2194888 |
| 1735861200 | 292.51 | 2.62 | 0.90 | 291.02 | 295.7625 | 290.86 | 3047120 |
| 1735688400 | 289.89 | 0.29 | 0.10 | 290.08 | 291.24 | 288.58 | 1915623 |
| 1735602000 | 289.6 | -4.02 | -1.37 | 291 | 291.145 | 289 | 1884987 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
