IOB - Delayed Quote USD

McDonald's Corporation (0R16.IL)

311.25

-6.75

(-2.12%)

At close: May 2 at 7:13:38 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	314.03	315.45	310.66	311.25	311.25	3,168
May 1, 2025	314.52	319.21	310.05	318.00	318.00	1,845
Apr 30, 2025	316.80	317.77	313.07	316.25	316.25	1,070
Apr 29, 2025	317.20	317.20	313.14	315.75	315.75	1,157
Apr 28, 2025	317.47	318.00	314.45	317.00	317.00	307,669
Apr 25, 2025	317.40	321.61	315.18	315.75	315.75	1,109
Apr 24, 2025	317.92	318.48	313.93	316.00	316.00	799
Apr 23, 2025	320.60	320.60	314.96	317.25	317.25	616
Apr 22, 2025	311.50	319.40	311.02	317.25	317.25	722
Apr 17, 2025	310.00	313.00	307.22	310.00	310.00	1,165
Apr 16, 2025	314.00	314.33	309.01	313.50	313.50	1,350
Apr 15, 2025	315.16	317.50	311.89	313.25	313.25	1,928
Apr 14, 2025	312.00	317.01	311.45	314.00	314.00	3,486
Apr 11, 2025	306.00	309.75	304.08	304.50	304.50	1,318
Apr 10, 2025	303.84	306.19	296.82	303.00	303.00	51,783
Apr 9, 2025	298.00	309.71	296.67	299.00	299.00	1,420
Apr 8, 2025	303.67	308.20	301.19	303.00	303.00	1,581
Apr 7, 2025	288.83	302.13	288.83	295.00	295.00	3,499
Apr 4, 2025	316.05	316.05	302.15	309.00	309.00	3,993
Apr 3, 2025	308.97	319.42	308.97	317.00	317.00	3,229
Apr 2, 2025	313.00	313.96	310.62	313.75	313.75	1,123
Apr 1, 2025	313.38	314.71	310.95	313.50	313.50	2,204
Mar 31, 2025	304.74	310.29	304.49	308.50	308.50	2,230
Mar 28, 2025	309.78	310.57	305.74	308.50	308.50	4,859
Mar 27, 2025	315.20	316.64	310.73	313.00	313.00	1,893
Mar 26, 2025	308.63	313.32	307.80	312.25	312.25	4,612
Mar 25, 2025	307.00	308.66	304.98	307.00	307.00	1,269
Mar 24, 2025	306.49	307.48	304.53	306.00	306.00	1,020
Mar 21, 2025	307.68	307.68	301.57	304.50	304.50	1,308
Mar 20, 2025	308.40	309.64	305.68	308.00	308.00	1,029
Mar 19, 2025	303.75	307.53	303.75	307.00	307.00	1,136
Mar 18, 2025	303.00	304.88	302.55	302.00	302.00	1,235
Mar 17, 2025	301.58	304.65	300.10	302.00	302.00	1,531
Mar 14, 2025	297.40	300.63	295.68	298.25	298.25	1,422
Mar 13, 2025	299.40	303.53	298.40	301.25	301.25	2,145
Mar 12, 2025	304.00	306.50	296.36	299.25	299.25	13,231
Mar 11, 2025	316.02	317.80	306.33	308.00	308.00	7,367
Mar 10, 2025	319.88	326.10	315.77	321.50	321.50	4,262
Mar 7, 2025	310.35	323.05	310.35	317.50	317.50	3,196
Mar 6, 2025	307.50	310.08	304.39	310.00	310.00	1,874
Mar 5, 2025	305.50	307.65	303.60	306.25	306.25	1,896
Mar 4, 2025	304.50	312.75	304.50	310.00	310.00	3,396
Mar 3, 2025	1.77 Dividend
Mar 3, 2025	307.50	309.35	303.81	305.00	305.00	61,310
Feb 28, 2025	308.00	308.50	304.48	307.25	305.48	925
Feb 27, 2025	305.13	311.66	304.17	307.25	305.48	2,736
Feb 26, 2025	311.00	314.00	304.75	307.25	305.48	1,901
Feb 25, 2025	308.60	311.69	308.06	307.25	305.48	1,562
Feb 24, 2025	305.00	310.20	302.66	307.25	305.48	1,406
Feb 21, 2025	303.56	305.89	301.57	307.25	305.48	2,601
Feb 20, 2025	300.70	301.00	298.20	304.25	302.50	2,165
Feb 19, 2025	304.00	304.00	299.62	305.00	303.24	44,727
Feb 18, 2025	308.00	308.00	303.31	306.75	304.98	2,985
Feb 17, 2025	309.75	309.75	309.75	309.75	307.97	-
Feb 14, 2025	310.50	311.00	308.59	310.00	308.21	839
Feb 13, 2025	307.80	310.79	305.80	309.25	307.47	8,844
Feb 12, 2025	309.65	310.20	305.92	307.50	305.73	5,391
Feb 11, 2025	306.90	311.51	306.41	310.25	308.46	8,183
Feb 10, 2025	294.00	310.28	294.00	308.25	306.47	21,584
Feb 7, 2025	294.20	296.75	294.05	294.50	292.80	2,722
Feb 6, 2025	291.05	297.15	290.20	294.50	292.80	3,065
Feb 5, 2025	289.77	290.42	286.41	290.25	288.58	2,482
Feb 4, 2025	289.53	290.63	288.38	290.25	288.58	1,620
Feb 3, 2025	286.75	290.35	284.31	290.25	288.58	9,250
Jan 31, 2025	290.00	291.48	287.68	290.50	288.83	2,061
Jan 30, 2025	291.50	291.85	289.38	290.75	289.08	3,236
Jan 29, 2025	291.92	293.05	291.26	292.00	290.32	3,442
Jan 28, 2025	292.50	294.46	290.33	292.00	290.32	2,404
Jan 27, 2025	287.43	291.82	285.97	288.50	286.84	90,689
Jan 24, 2025	283.30	286.84	283.30	288.50	286.84	3,192
Jan 23, 2025	281.00	285.01	280.59	287.25	285.60	5,302
Jan 22, 2025	282.90	283.48	280.54	283.00	281.37	3,908
Jan 21, 2025	280.00	282.28	278.68	280.25	278.64	5,208
Jan 20, 2025	281.75	281.75	281.75	281.75	280.13	-
Jan 17, 2025	280.10	284.06	280.00	282.00	280.38	10,328
Jan 16, 2025	282.40	282.40	276.45	279.00	277.39	47,001
Jan 15, 2025	284.50	284.58	280.64	281.75	280.13	3,215
Jan 14, 2025	284.67	285.35	279.40	280.75	279.13	2,084
Jan 13, 2025	281.00	284.20	280.23	282.50	280.87	2,564
Jan 10, 2025	288.70	289.49	282.51	283.75	282.12	6,245
Jan 9, 2025	286.00	286.00	286.00	286.00	284.35	-
Jan 8, 2025	289.01	289.01	286.59	287.25	285.60	1,783
Jan 7, 2025	292.99	294.91	289.65	291.25	289.57	1,584
Jan 6, 2025	293.57	295.48	292.20	294.50	292.80	3,484
Jan 3, 2025	292.90	294.53	290.54	293.00	291.31	1,436
Jan 2, 2025	291.00	295.62	290.25	294.25	292.55	2,292
Dec 31, 2024	289.83	291.33	288.88	290.25	288.58	145
Dec 30, 2024	291.86	291.92	289.21	293.25	291.56	1,165
Dec 27, 2024	293.59	296.39	292.59	295.50	293.80	555
Dec 24, 2024	291.32	294.24	290.69	294.25	292.55	434
Dec 23, 2024	291.80	293.10	289.89	293.25	291.56	2,234
Dec 20, 2024	289.72	295.91	289.00	295.25	293.55	101,170
Dec 19, 2024	291.60	292.66	288.83	294.00	292.31	7,997
Dec 18, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 17, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 16, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 13, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 12, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 11, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 10, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 9, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 6, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 5, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 4, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 3, 2024	273.25	273.25	273.25	273.25	271.68	-
Dec 2, 2024	1.77 Dividend
Dec 2, 2024	273.25	273.25	273.25	273.25	271.68	-
Nov 29, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 28, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 27, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 26, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 25, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 22, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 21, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 20, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 19, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 18, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 15, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 14, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 13, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 12, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 11, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 8, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 7, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 6, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 5, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 4, 2024	273.25	273.25	273.25	273.25	269.92	-
Nov 1, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 31, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 30, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 29, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 28, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 25, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 24, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 23, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 22, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 21, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 18, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 17, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 16, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 15, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 14, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 11, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 10, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 9, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 8, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 7, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 4, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 3, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 2, 2024	273.25	273.25	273.25	273.25	269.92	-
Oct 1, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 30, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 27, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 26, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 25, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 24, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 23, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 20, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 19, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 18, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 17, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 16, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 13, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 12, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 11, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 10, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 9, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 6, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 5, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 4, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 3, 2024	1.67 Dividend
Sep 3, 2024	273.25	273.25	273.25	273.25	269.92	-
Sep 2, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 30, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 29, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 28, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 27, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 23, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 22, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 21, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 20, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 19, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 16, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 15, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 14, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 13, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 12, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 9, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 8, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 7, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 6, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 5, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 2, 2024	273.25	273.25	273.25	273.25	268.27	-
Aug 1, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 31, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 30, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 29, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 26, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 25, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 24, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 23, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 22, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 19, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 18, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 17, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 16, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 15, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 12, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 11, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 10, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 9, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 8, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 5, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 4, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 3, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 2, 2024	273.25	273.25	273.25	273.25	268.27	-
Jul 1, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 28, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 27, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 26, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 25, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 24, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 21, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 20, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 19, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 18, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 17, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 14, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 13, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 12, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 11, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 10, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 7, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 6, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 5, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 4, 2024	273.25	273.25	273.25	273.25	268.27	-
Jun 3, 2024	1.67 Dividend
Jun 3, 2024	273.25	273.25	273.25	273.25	268.27	-
May 31, 2024	273.25	273.25	273.25	273.25	266.63	-
May 30, 2024	273.25	273.25	273.25	273.25	266.63	-
May 29, 2024	273.25	273.25	273.25	273.25	266.63	-
May 28, 2024	273.25	273.25	273.25	273.25	266.63	-
May 24, 2024	273.25	273.25	273.25	273.25	266.63	-
May 23, 2024	273.25	273.25	273.25	273.25	266.63	-
May 22, 2024	273.25	273.25	273.25	273.25	266.63	-
May 21, 2024	273.25	273.25	273.25	273.25	266.63	-
May 20, 2024	273.25	273.25	273.25	273.25	266.63	-
May 17, 2024	273.25	273.25	273.25	273.25	266.63	-
May 16, 2024	273.25	273.25	273.25	273.25	266.63	-
May 15, 2024	273.25	273.25	273.25	273.25	266.63	-
May 14, 2024	273.25	273.25	273.25	273.25	266.63	-
May 13, 2024	273.25	273.25	273.25	273.25	266.63	-
May 10, 2024	273.25	273.25	273.25	273.25	266.63	-
May 9, 2024	273.25	273.25	273.25	273.25	266.63	-
May 8, 2024	273.25	273.25	273.25	273.25	266.63	-
May 7, 2024	273.25	273.25	273.25	273.25	266.63	-
May 3, 2024	273.25	273.25	273.25	273.25	266.63	-
May 2, 2024	273.25	273.25	273.25	273.25	266.63	-

2702.T McDonald's Holdings Company (Japan), Ltd.

6,010.00

0.00%

HLFFF HelloFresh SE

10.25

0.00%

JBFCF Jollibee Foods Corporation

4.1000

0.00%

JBFCY Jollibee Foods Corporation

14.74

0.00%

DOM.L Domino's Pizza Group plc

268.40

-1.32%

GRG.L Greggs plc

1,784.00

-2.46%

SHAK Shake Shack Inc.

94.37

+6.38%

BROS Dutch Bros Inc.

61.10

+1.90%

SBUX Starbucks Corporation

84.69

+3.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

McDonald's Corporation (0R16.IL)

Related Tickers