Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

McDonald's Corp (NY: MCD )

276.88 +1.30 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 276.82 277.40 274.24 276.88 3,275,536 +1.30(+0.47%)
Apr 22, 2024 273.75 276.50 272.32 275.58 3,129,354 +3.59(+1.32%)
Apr 19, 2024 272.01 272.22 270.48 271.99 3,017,114 +1.01(+0.37%)
Apr 18, 2024 270.98 271.29 268.85 270.98 3,402,484 +1.03(+0.38%)
Apr 17, 2024 266.50 270.12 265.52 269.95 3,381,035 +4.52(+1.70%)
Apr 16, 2024 266.13 266.99 265.15 265.43 2,912,677 -0.80(-0.30%)
Apr 15, 2024 267.86 268.52 266.05 266.23 3,686,742 -1.16(-0.43%)
Apr 12, 2024 267.91 268.23 266.58 267.39 2,708,631 -1.23(-0.46%)
Apr 11, 2024 269.50 269.88 267.15 268.62 2,519,995 -0.05(-0.02%)
Apr 10, 2024 266.97 268.99 265.11 268.67 3,817,364 -0.77(-0.29%)
Apr 09, 2024 266.22 269.67 265.50 269.44 3,935,057 +1.88(+0.70%)
Apr 08, 2024 267.24 268.69 265.87 267.56 3,753,012 +0.87(+0.33%)
Apr 05, 2024 269.42 270.62 266.36 266.69 6,816,068 -3.40(-1.26%)
Apr 04, 2024 276.24 276.24 269.92 270.09 4,094,252 -5.45(-1.98%)
Apr 03, 2024 276.57 277.96 275.15 275.54 2,747,774 -2.20(-0.79%)
Apr 02, 2024 280.00 280.48 277.45 277.74 2,907,755 -2.48(-0.89%)
Apr 01, 2024 281.50 281.55 278.64 280.22 2,408,579 -1.73(-0.61%)
Mar 28, 2024 282.25 282.03 281.96 281.95 3,538,129 -0.07(-0.02%)
Mar 27, 2024 278.10 282.30 278.10 282.02 2,604,792 +3.40(+1.22%)
Mar 26, 2024 279.22 279.45 277.17 278.62 2,571,875 +0.00(+0.00%)
Mar 25, 2024 280.00 280.58 277.64 278.62 2,985,385 -4.01(-1.42%)
Mar 22, 2024 283.88 284.38 282.12 282.63 2,556,322 -0.90(-0.32%)
Mar 21, 2024 284.50 285.58 282.64 283.53 3,658,942 -0.92(-0.32%)
Mar 20, 2024 283.50 284.60 281.37 284.45 2,866,955 +1.58(+0.56%)
Mar 19, 2024 279.20 284.40 278.58 282.87 4,055,255 +4.29(+1.54%)
Mar 18, 2024 279.47 280.30 278.07 278.58 3,319,136 -0.56(-0.20%)
Mar 15, 2024 281.89 284.23 278.38 279.14 5,071,680 -2.59(-0.92%)
Mar 14, 2024 282.42 282.52 277.83 281.73 4,659,292 -1.13(-0.40%)
Mar 13, 2024 292.26 293.47 282.60 282.86 5,440,979 -11.45(-3.89%)
Mar 12, 2024 295.68 296.36 293.54 294.31 2,232,862 -0.51(-0.17%)
Mar 11, 2024 292.15 295.45 291.87 294.82 2,893,264 +2.27(+0.78%)
Mar 08, 2024 290.04 293.48 288.83 292.55 2,482,338 +1.44(+0.49%)
Mar 07, 2024 294.20 294.92 291.03 291.11 2,237,382 -1.82(-0.62%)
Mar 06, 2024 293.33 295.14 292.15 292.93 2,347,739 +0.39(+0.13%)
Mar 05, 2024 291.56 293.51 288.92 292.54 2,969,118 +1.60(+0.55%)
Mar 04, 2024 289.37 291.24 288.50 290.94 2,831,609 +0.21(+0.07%)
Mar 01, 2024 291.39 292.67 289.53 290.73 3,028,870 -1.55(-0.53%)
Feb 29, 2024 294.20 294.75 291.71 292.28 3,601,679 -1.24(-0.42%)
Feb 28, 2024 292.37 294.43 291.06 293.52 2,521,518 +1.42(+0.49%)
Feb 27, 2024 295.12 295.12 291.66 292.10 2,826,771 -3.34(-1.13%)
Feb 26, 2024 296.52 296.99 294.72 295.44 2,609,698 -0.63(-0.21%)
Feb 23, 2024 294.32 297.05 293.40 296.07 2,211,652 +1.82(+0.62%)
Feb 22, 2024 292.34 294.99 291.59 294.25 3,163,835 +2.00(+0.68%)
Feb 21, 2024 291.43 293.53 290.60 292.25 2,088,246 +1.25(+0.43%)
Feb 20, 2024 290.35 293.83 290.19 290.99 2,276,362 +0.63(+0.22%)
Feb 16, 2024 289.14 292.04 287.62 290.37 2,854,264 +0.16(+0.05%)
Feb 15, 2024 286.27 290.45 285.65 290.21 2,415,027 +3.67(+1.28%)
Feb 14, 2024 285.69 286.69 284.97 286.54 2,156,998 +1.05(+0.37%)
Feb 13, 2024 287.00 288.26 284.05 285.49 2,771,771 -2.32(-0.81%)
Feb 12, 2024 287.37 289.54 287.13 287.80 2,405,325 -0.03(-0.01%)
Feb 09, 2024 290.50 290.86 287.29 287.83 3,341,916 -2.45(-0.84%)
Feb 08, 2024 284.58 291.49 282.59 290.28 4,631,159 +4.57(+1.60%)
Feb 07, 2024 283.44 288.89 282.50 285.70 3,972,275 +2.66(+0.94%)
Feb 06, 2024 281.37 283.07 279.95 283.04 5,960,947 -1.31(-0.46%)
Feb 05, 2024 285.39 289.79 281.73 284.35 7,617,224 -11.02(-3.73%)
Feb 02, 2024 294.39 296.48 291.69 295.37 3,994,218 -1.02(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.