McDonald’s Corporation (MCD) Historical Stock Data
270.32 ↓2.96 (-1.08%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCD is up 0.03% a day on average. There have been 12 days where McDonald’s Corporation closed green and 18 days where MCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 274.14 | 270.32 | ↓$3.82 (-1.39%) | 268.89 | 274.62 | 2.64M |
| 2024-05-02 | 274.51 | 273.28 | ↓$1.23 (-0.45%) | 272.71 | 276.31 | 3.07M |
| 2024-05-01 | 271.38 | 274.43 | ↑$3.05 (1.12%) | 270.05 | 276.43 | 4.62M |
| 2024-04-30 | 264.33 | 273.04 | ↑$8.71 (3.30%) | 262.63 | 276.87 | 5.51M |
| 2024-04-29 | 273.83 | 273.55 | ↓$0.28 (-0.10%) | 272.60 | 274.43 | 2.69M |
| 2024-04-26 | 271.23 | 273.09 | ↑$1.86 (0.69%) | 270.37 | 276.11 | 2.92M |
| 2024-04-25 | 277.02 | 275.60 | ↓$1.42 (-0.51%) | 274.72 | 279.82 | 3.70M |
| 2024-04-24 | 275.54 | 276.75 | ↑$1.21 (0.44%) | 272.89 | 277.03 | 4.01M |
| 2024-04-23 | 276.82 | 276.88 | ↑$0.06 (0.02%) | 274.24 | 277.40 | 3.15M |
| 2024-04-22 | 273.75 | 275.58 | ↑$1.83 (0.67%) | 272.32 | 276.50 | 3.13M |
| 2024-04-19 | 272.01 | 271.99 | ↓$0.02 (-0.01%) | 270.51 | 272.22 | 2.21M |
| 2024-04-18 | 270.98 | 270.98 | ↑$0.00 (0.00%) | 268.85 | 271.29 | 3.38M |
| 2024-04-17 | 266.50 | 269.95 | ↑$3.45 (1.29%) | 265.52 | 270.12 | 3.24M |
| 2024-04-16 | 266.13 | 265.43 | ↓$0.70 (-0.26%) | 265.15 | 266.99 | 2.79M |
| 2024-04-15 | 267.86 | 266.23 | ↓$1.63 (-0.61%) | 266.07 | 268.52 | 3.69M |
| 2024-04-12 | 267.91 | 267.39 | ↓$0.52 (-0.19%) | 266.63 | 268.23 | 2.22M |
| 2024-04-11 | 269.50 | 268.62 | ↓$0.88 (-0.33%) | 267.15 | 269.88 | 1.92M |
| 2024-04-10 | 266.97 | 268.67 | ↑$1.70 (0.64%) | 265.11 | 268.97 | 3.74M |
| 2024-04-09 | 266.22 | 269.44 | ↑$3.22 (1.21%) | 265.50 | 269.65 | 3.87M |
| 2024-04-08 | 267.24 | 267.56 | ↑$0.32 (0.12%) | 265.87 | 268.69 | 2.75M |
| 2024-04-05 | 269.42 | 266.69 | ↓$2.73 (-1.01%) | 266.36 | 270.53 | 5.62M |
| 2024-04-04 | 276.24 | 270.09 | ↓$6.15 (-2.23%) | 269.92 | 276.24 | 3.31M |
| 2024-04-03 | 276.57 | 275.54 | ↓$1.03 (-0.37%) | 275.15 | 277.96 | 2.75M |
| 2024-04-02 | 280.00 | 277.74 | ↓$2.26 (-0.81%) | 277.45 | 280.48 | 2.82M |
| 2024-04-01 | 281.50 | 280.22 | ↓$1.28 (-0.45%) | 278.70 | 281.50 | 2.41M |
| 2024-03-28 | 282.25 | 281.95 | ↓$0.30 (-0.11%) | 281.25 | 283.38 | 3.37M |
| 2024-03-27 | 278.10 | 282.02 | ↑$3.92 (1.41%) | 278.10 | 282.30 | 2.06M |
| 2024-03-26 | 279.22 | 278.62 | ↓$0.60 (-0.21%) | 277.17 | 279.45 | 2.52M |
| 2024-03-25 | 280.00 | 278.62 | ↓$1.38 (-0.49%) | 277.64 | 280.58 | 2.42M |
| 2024-03-22 | 283.88 | 282.63 | ↓$1.25 (-0.44%) | 282.12 | 284.39 | 1.77M |
Create an account or log in to view more rows.
$MCD BULLS ALPHA
BEARS BETA
$MCD If options never existed
what do you think this stock would be trading at?
$MCD nothing drops
$MCD how long until we take off?
$MCD just added more
$MCD LFGGGGGG
$MCD what V recovery or fake pump
$MCD Let it go...
$MCD Fuk the 1% even though i feel like the 1%
$MCD I like it