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 | 2.95 | 1.1420828494 | 258.3 | 263.93 | 246.12 | 3743338 | 253.74376382 | CS |
| 4 | 6.42 | 2.5193266099 | 254.83 | 263.93 | 243.53 | 3775693 | 253.03082467 | CS |
| 12 | -9.81 | -3.61912491699 | 271.06 | 276.74 | 243.53 | 3623593 | 258.01690489 | CS |
| 26 | -30.36 | -10.4111655979 | 291.61 | 298.74 | 243.53 | 3505286 | 270.78771391 | CS |
| 52 | -32.36 | -11.0214229761 | 293.61 | 302.39 | 243.53 | 3188141 | 273.76021053 | CS |
| 156 | 17.93 | 7.36889692586 | 243.32 | 302.39 | 217.675 | 2896790 | 264.29974694 | CS |
| 260 | 45.25 | 20.9490740741 | 216 | 302.39 | 124.23 | 3151990 | 236.61558044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720564800 | 245.82 | -2.03 | -0.82 | 247.48 | 247.48 | 243.53 | 4927848 |
| 1720478400 | 247.85 | -3.24 | -1.29 | 252.09 | 252.575 | 247.06 | 3161407 |
| 1720219200 | 251.09 | 1.09 | 0.44 | 251 | 251.415 | 248.81 | 2813100 |
| 1720040640 | 250 | 2.21 | 0.89 | 248.5 | 250.98 | 248.18 | 2026072 |
| 1719960000 | 247.79 | -2.2 | -0.88 | 249.68 | 251.03 | 247.41 | 3942695 |
| 1719873600 | 249.99 | -4.85 | -1.90 | 254.83 | 255.34 | 249.72 | 3812311 |
| 1719614400 | 254.84 | -3.33 | -1.29 | 257.98 | 259.49 | 252.86 | 8958411 |
| 1719528000 | 258.17 | 0.34 | 0.13 | 258 | 258.83 | 256.97 | 2650170 |
| 1719441600 | 257.83 | 0.45 | 0.17 | 256.64999 | 258.17 | 254.68 | 2795005 |
| 1719355200 | 257.38 | -3 | -1.15 | 260.13 | 260.13 | 255.59 | 4451823 |
| 1719268800 | 260.38 | 0.99 | 0.38 | 259 | 261.37 | 257.8 | 3900346 |
| 1719009600 | 259.39 | 5.59 | 2.20 | 258.27999 | 261.45999 | 255.61 | 8500419 |
| 1718923200 | 253.8 | 3.01 | 1.20 | 250.61 | 255.69 | 249.511 | 4110850 |
| 1718750400 | 250.79 | -2.72 | -1.07 | 253.95 | 254.35 | 249.35 | 2954607 |
| 1718664000 | 253.51 | -0.07 | -0.03 | 253.25 | 254.52 | 251.88 | 2531827 |
| 1718404800 | 253.58 | -0.12 | -0.05 | 252.95 | 253.62 | 250.614 | 2807989 |
| 1718318400 | 253.7 | -0.78 | -0.31 | 253.8 | 254.74 | 251.18 | 3154570 |
| 1718232000 | 254.48 | 0.2 | 0.08 | 254.405 | 256.31 | 254.135 | 3065790 |
| 1718145600 | 254.28 | 0.47 | 0.19 | 253.01 | 254.6889 | 252.1 | 2729196 |
| 1718059200 | 253.81 | -2.4 | -0.94 | 256 | 256 | 253.15 | 2860408 |
| 1717800000 | 256.20999 | -4.51 | -1.73 | 260.73 | 261.395 | 255.34 | 2218334 |
| 1717713600 | 260.72 | 0.73 | 0.28 | 260.91 | 261.785 | 258.93 | 3353541 |
| 1717627200 | 259.99 | -2.73 | -1.04 | 261.64 | 261.735 | 258.66 | 4135503 |
| 1717540800 | 262.72 | 2.97 | 1.14 | 259.33999 | 263.08999 | 259.17 | 4592025 |
| 1717454400 | 259.75 | 0.86 | 0.33 | 258.22 | 259.95 | 255.6 | 4472098 |
| 1717195200 | 258.89 | 6.82 | 2.71 | 254.19 | 259.25 | 253.505 | 6127667 |
| 1717108800 | 252.07 | 2.7 | 1.08 | 250.32 | 252.96 | 250.0975 | 3599119 |
| 1717022400 | 249.37 | -4.17 | -1.64 | 253.7 | 253.8 | 249.16 | 4025793 |
| 1716936000 | 253.54 | -4.57 | -1.77 | 257.39 | 258.81 | 252.645 | 4250945 |
| 1716590400 | 258.11 | 0.18 | 0.07 | 258.74 | 260.45999 | 257.52 | 3381338 |
| 1716504000 | 257.93 | -7.84 | -2.95 | 265.27999 | 265.62 | 257.6 | 5213665 |
| 1716417600 | 265.77 | -0.1 | -0.04 | 266.43 | 266.82 | 264.55 | 1905299 |
| 1716331200 | 265.87 | -2 | -0.75 | 268.51 | 269.0793 | 265.44 | 2362165 |
| 1716244800 | 267.87 | -4.51 | -1.66 | 271.52 | 272.185 | 267.27999 | 2650076 |
| 1715985600 | 272.38 | -1.13 | -0.41 | 274.13 | 274.64999 | 270.92 | 2459952 |
| 1715899200 | 273.51 | -0.36 | -0.13 | 274.51 | 275.56 | 272.92 | 2341868 |
| 1715812800 | 273.87 | 3.21 | 1.19 | 271.22 | 274.37 | 270.231 | 2982507 |
| 1715726400 | 270.66 | -0.66 | -0.24 | 272.12 | 272.77 | 268.7124 | 3142855 |
| 1715640000 | 271.32 | -3.68 | -1.34 | 275.38 | 276.74 | 271.14 | 3839758 |
| 1715380800 | 275 | 7.05 | 2.63 | 268.17 | 275.38 | 267.83999 | 4982630 |
| 1715294400 | 267.95 | -0.54 | -0.20 | 268.45999 | 268.48 | 267.02 | 3139747 |
| 1715208000 | 268.49 | 0.99 | 0.37 | 267.47 | 268.93 | 266.06 | 3258654 |
| 1715121600 | 267.5 | -1.8 | -0.67 | 270.04 | 270.67 | 266.99 | 3159611 |
| 1715035200 | 269.3 | -1.02 | -0.38 | 271.06 | 271.875 | 269.04 | 2480334 |
| 1714776000 | 270.32 | -2.96 | -1.08 | 274.14 | 274.62 | 268.89 | 2642208 |
| 1714689600 | 273.27999 | -1.15 | -0.42 | 275.62 | 276.31 | 272.70999 | 3100673 |
| 1714603200 | 274.43 | 1.39 | 0.51 | 271.38 | 276.43 | 270.05 | 4843483 |
| 1714516800 | 273.04 | -0.51 | -0.19 | 264.56 | 276.86989 | 262.63 | 6899994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
