NYSE - Delayed Quote USD

McDonald's Corporation (MCD)

Compare
Time to buy MCD?
288.70
-1.62
(-0.56%)
At close: January 31 at 4:00:02 PM EST
288.50
-0.20
(-0.07%)
After hours: January 31 at 7:59:48 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025289.83291.25287.35288.70288.702,556,500
Jan 30, 2025290.91292.08289.36290.32290.322,125,200
Jan 29, 2025291.38293.14290.00290.11290.112,358,300
Jan 28, 2025292.40294.49290.00291.15291.153,180,100
Jan 27, 2025286.61293.43285.81293.09293.094,343,000
Jan 24, 2025284.51286.85283.28285.46285.462,523,000
Jan 23, 2025280.75285.00280.65284.43284.432,279,400
Jan 22, 2025283.30283.53280.40281.35281.353,660,600
Jan 21, 2025280.76282.90278.73282.61282.613,858,600
Jan 17, 2025280.98284.08280.00280.95280.953,312,800
Jan 16, 2025280.24280.95276.53279.74279.743,403,700
Jan 15, 2025284.33284.65280.61282.30282.302,867,800
Jan 14, 2025285.02285.35279.38281.58281.582,238,900
Jan 13, 2025282.94284.50280.35283.63283.633,394,300
Jan 10, 2025287.50287.77281.78282.31282.313,946,000
Jan 8, 2025288.97289.14286.55286.90286.902,724,200
Jan 7, 2025293.78294.93288.28289.34289.343,419,500
Jan 6, 2025293.28295.60291.74292.18292.182,838,900
Jan 3, 2025292.83294.96290.70294.78294.782,240,100
Jan 2, 2025290.95295.76290.25292.51292.513,117,000
Dec 31, 2024290.08291.24288.58289.89289.891,915,600
Dec 30, 2024291.47291.47289.00289.60289.601,936,700
Dec 27, 2024293.34296.48292.74293.62293.621,617,200
Dec 26, 2024293.00295.44292.60294.80294.801,433,900
Dec 24, 2024291.28294.27290.79293.99293.991,461,000
Dec 23, 2024292.26293.10289.73291.29291.292,492,200
Dec 20, 2024289.52296.10289.30292.68292.687,678,000
Dec 19, 2024290.88292.86288.85290.23290.233,438,500
Dec 18, 2024295.02298.98290.67290.88290.883,800,900
Dec 17, 2024297.62300.00294.82296.08296.083,295,800
Dec 16, 2024297.18302.12297.17297.71297.713,179,900
Dec 13, 2024296.29299.20295.43296.60296.602,547,600
Dec 12, 2024296.20298.55295.09296.63296.632,040,700
Dec 11, 2024301.34301.90295.97296.10296.103,037,600
Dec 10, 2024300.13302.82295.84300.71300.713,523,000
Dec 9, 2024297.58302.62297.09301.37301.372,391,600
Dec 6, 2024300.56303.80298.61298.98298.984,158,700
Dec 5, 2024295.54299.74294.93299.47299.472,594,800
Dec 4, 2024292.28296.04291.82295.09295.093,742,500
Dec 3, 2024292.32294.85290.29294.50294.503,031,000
Dec 2, 2024 1.77 Dividend
Dec 2, 2024293.50294.23290.94292.44292.443,149,900
Nov 29, 2024294.16297.05294.02296.01294.241,655,900
Nov 27, 2024297.00299.50294.98295.08293.322,240,300
Nov 26, 2024297.00297.28294.83296.33294.562,254,200
Nov 25, 2024291.77296.61291.77296.19294.425,021,800
Nov 22, 2024288.47290.60288.14290.28288.542,879,100
Nov 21, 2024285.00288.60283.46288.47286.754,475,700
Nov 20, 2024290.62291.32288.26290.91289.172,524,600
Nov 19, 2024290.00292.07287.60290.73288.992,353,300
Nov 18, 2024293.01295.44290.79291.10289.362,866,100
Nov 15, 2024297.72299.50289.72292.63290.884,039,400
Nov 14, 2024298.00300.11296.59298.56296.771,932,600
Nov 13, 2024298.90299.13295.22297.35295.572,327,100
Nov 12, 2024300.14301.40297.52298.65296.862,452,900
Nov 11, 2024300.49303.81300.02301.53299.732,872,400
Nov 8, 2024295.60301.83295.25298.97297.183,279,100
Nov 7, 2024294.84296.54293.81294.66292.903,357,400
Nov 6, 2024300.28300.33292.72294.00292.244,646,400
Nov 5, 2024293.75297.38292.56297.32295.543,032,100
Nov 4, 2024294.74294.96291.80292.85291.102,583,100
Nov 1, 2024294.51296.88293.28295.21293.444,131,800
Oct 31, 2024292.25294.38291.17292.11290.364,277,400
Oct 30, 2024294.50295.37289.84291.52289.784,924,000
Oct 29, 2024297.60302.70295.00295.00293.249,048,900
Oct 28, 2024299.20299.92296.54296.79295.026,656,000
Oct 25, 2024301.00301.60292.20292.61290.868,863,200
Oct 24, 2024299.12302.39298.28301.58299.785,522,600
Oct 23, 2024292.77301.60290.83298.57296.7818,792,000
Oct 22, 2024314.09315.74313.30314.69312.815,889,100
Oct 21, 2024317.13317.90314.41314.89313.012,404,100
Oct 18, 2024315.57317.18314.23316.56314.672,531,200
Oct 17, 2024313.98315.05312.48314.70312.823,095,200
Oct 16, 2024313.32313.73310.11312.92311.051,821,300
Oct 15, 2024312.00315.36311.01313.34311.473,067,100
Oct 14, 2024305.15310.42304.50309.84307.992,376,300
Oct 11, 2024304.42305.50302.97305.04303.221,775,600
Oct 10, 2024304.03305.75302.93304.04302.221,739,500
Oct 9, 2024302.94305.01301.96303.83302.011,854,100
Oct 8, 2024302.64303.35300.36301.90300.092,038,300
Oct 7, 2024303.76305.12300.00300.85299.052,091,800
Oct 4, 2024303.05305.89301.38303.76301.942,432,400
Oct 3, 2024303.50304.02301.26303.45301.641,802,500
Oct 2, 2024300.58304.08299.58303.76301.942,352,400
Oct 1, 2024304.51305.23302.25302.98301.173,036,200
Sep 30, 2024303.75305.03302.10304.51302.692,286,500
Sep 27, 2024303.52306.96303.52303.69301.873,402,800
Sep 26, 2024301.15304.29300.74303.65301.831,971,100
Sep 25, 2024300.33301.80298.40300.47298.671,986,200
Sep 24, 2024299.06301.45297.70300.27298.472,408,100
Sep 23, 2024299.00300.22296.89299.06297.272,312,400
Sep 20, 2024292.94298.05292.83296.83295.065,817,300
Sep 19, 2024294.25295.08290.90293.85292.092,271,400
Sep 18, 2024293.88295.10290.37292.03290.281,788,200
Sep 17, 2024297.00297.39292.17293.75291.992,997,400
Sep 16, 2024297.42300.11295.04296.69294.922,916,200
Sep 13, 2024294.49296.74292.62296.53294.762,205,500
Sep 12, 2024290.17292.69288.26292.35290.602,274,700
Sep 11, 2024290.83291.44285.83290.23288.492,747,500
Sep 10, 2024292.81296.23291.04291.27289.532,497,100
Sep 9, 2024290.03291.74287.80291.29289.553,208,600
Sep 6, 2024287.82292.19287.57289.51287.783,863,600
Sep 5, 2024289.00289.55286.24287.97286.252,412,500
Sep 4, 2024286.55288.97285.99288.03286.312,558,300
Sep 3, 2024 1.67 Dividend
Sep 3, 2024286.36288.21283.71285.52283.812,902,800
Aug 30, 2024287.56288.88286.29288.66285.272,528,500
Aug 29, 2024287.78289.11284.78287.86284.481,797,100
Aug 28, 2024289.95290.96285.26287.05283.682,603,800
Aug 27, 2024289.08290.30288.06289.64286.242,897,600
Aug 26, 2024289.25292.21287.87288.68285.292,018,500
Aug 23, 2024290.38290.78287.13289.52286.122,145,900
Aug 22, 2024289.55290.50287.55289.21285.821,746,400
Aug 21, 2024287.15289.97286.27289.71286.312,686,300
Aug 20, 2024286.50290.27285.21285.63282.283,697,600
Aug 19, 2024282.33288.32281.72287.55284.185,268,800
Aug 16, 2024274.75279.50274.70278.49275.223,286,000
Aug 15, 2024272.00275.76271.85274.87271.652,445,200
Aug 14, 2024269.86271.51268.50271.15267.972,242,100
Aug 13, 2024270.31272.00267.54270.31267.142,603,600
Aug 12, 2024267.46269.53265.33269.46266.303,008,100
Aug 9, 2024271.70271.70266.96267.91264.772,664,900
Aug 8, 2024268.93273.65268.08271.19268.013,227,200
Aug 7, 2024269.56273.14268.58269.37266.213,540,000
Aug 6, 2024269.86273.20268.08270.06266.893,369,300
Aug 5, 2024274.04277.87267.68268.45265.306,794,900
Aug 2, 2024269.40276.81268.80276.69273.449,585,900
Aug 1, 2024266.82268.77262.40268.75265.604,936,000
Jul 31, 2024265.42267.67263.20265.40262.294,652,100
Jul 30, 2024261.00267.37260.31266.44263.314,936,600
Jul 29, 2024253.55263.93250.23261.42258.359,381,000
Jul 26, 2024252.90254.05250.75252.00249.044,002,900
Jul 25, 2024254.19256.09251.10251.46248.513,323,100
Jul 24, 2024246.32254.33246.12253.37250.405,983,300
Jul 23, 2024259.68260.14253.51254.05251.072,653,100
Jul 22, 2024258.30259.79256.40259.54256.502,759,500
Jul 19, 2024260.39260.44255.03257.28254.263,470,600
Jul 18, 2024258.03262.33257.60259.52256.483,421,800
Jul 17, 2024258.97262.05257.86261.00257.943,711,500
Jul 16, 2024251.00257.31250.10257.27254.254,173,000
Jul 15, 2024253.64255.73251.19251.53248.583,393,600
Jul 12, 2024254.25256.92251.81253.90250.924,543,000
Jul 11, 2024251.22255.65249.87254.80251.815,546,400
Jul 10, 2024247.00250.56245.90250.49247.554,092,700
Jul 9, 2024247.23247.40243.53245.82242.944,927,300
Jul 8, 2024251.76252.58247.06247.85244.943,163,900
Jul 5, 2024251.00251.42248.81251.09248.142,814,300
Jul 3, 2024248.50250.98248.18250.00247.072,026,100
Jul 2, 2024249.68251.03247.41247.79244.883,944,900
Jul 1, 2024254.83255.34249.72249.99247.063,817,600
Jun 28, 2024257.54259.49252.86254.84251.858,958,700
Jun 27, 2024258.00258.83256.97258.17255.142,651,000
Jun 26, 2024256.65258.17254.68257.83254.812,796,100
Jun 25, 2024260.13260.13255.59257.38254.364,252,300
Jun 24, 2024259.00261.37257.80260.38257.333,901,200
Jun 21, 2024258.28261.46255.61259.39256.358,426,600
Jun 20, 2024250.27255.69249.51253.80250.824,046,500
Jun 18, 2024253.95254.35249.35250.79247.852,956,300
Jun 17, 2024252.30254.52251.88253.51250.542,532,900
Jun 14, 2024252.86253.62250.61253.58250.612,806,600
Jun 13, 2024253.59254.74251.18253.70250.723,153,000
Jun 12, 2024254.88256.31253.41254.48251.493,169,600
Jun 11, 2024253.01254.69252.10254.28251.302,729,400
Jun 10, 2024256.00256.00253.15253.81250.832,867,100
Jun 7, 2024260.07261.40255.34256.21253.202,290,100
Jun 6, 2024260.91261.79258.93260.72257.663,354,300
Jun 5, 2024261.50261.74258.66259.99256.944,136,800
Jun 4, 2024259.34263.09259.25262.72259.644,592,700
Jun 3, 2024 1.67 Dividend
Jun 3, 2024257.93259.95255.60259.75256.704,342,800
May 31, 2024254.19259.25253.51258.89254.206,125,400
May 30, 2024250.61252.96250.10252.07247.513,599,800
May 29, 2024253.36253.80249.16249.37244.864,029,300
May 28, 2024257.39258.81252.65253.54248.954,324,700
May 24, 2024258.74260.46257.52258.11253.443,381,100
May 23, 2024265.13265.62257.60257.93253.265,636,200
May 22, 2024265.87266.82264.55265.77260.961,906,100
May 21, 2024268.51269.08265.44265.87261.062,362,600
May 20, 2024271.74272.13267.28267.87263.022,651,100
May 17, 2024274.06274.06270.92272.38267.452,454,500
May 16, 2024274.51275.56272.92273.51268.562,339,900
May 15, 2024271.11274.37270.23273.87268.912,982,500
May 14, 2024272.12272.77268.71270.66265.763,143,200
May 13, 2024275.38276.74271.14271.32266.413,840,700
May 10, 2024268.17275.38267.84275.00270.024,983,500
May 9, 2024268.46268.48267.02267.95263.103,140,000
May 8, 2024267.50268.93266.06268.49263.633,259,800
May 7, 2024270.04270.67266.99267.50262.663,160,000
May 6, 2024271.06271.88269.04269.30264.422,481,300
May 3, 2024274.14274.62268.89270.32265.432,642,100
May 2, 2024274.51276.31272.71273.28268.333,084,000
May 1, 2024271.38276.43270.05274.43269.464,843,200
Apr 30, 2024264.33276.87262.63273.04268.106,894,400
Apr 29, 2024273.83274.43272.60273.55268.603,148,900
Apr 26, 2024271.23276.11270.37273.09268.153,636,500
Apr 25, 2024277.02279.82274.72275.60270.614,179,800
Apr 24, 2024275.54277.03272.89276.75271.744,071,600
Apr 23, 2024276.82277.40274.24276.88271.873,275,700
Apr 22, 2024273.75276.50272.32275.58270.593,129,300
Apr 19, 2024272.01272.22270.48271.99267.073,016,700
Apr 18, 2024270.98271.29268.85270.98266.073,402,700
Apr 17, 2024266.50270.12265.52269.95265.063,383,100
Apr 16, 2024266.13266.99265.15265.43260.622,912,900
Apr 15, 2024267.86268.52266.05266.23261.413,686,700
Apr 12, 2024267.91268.23266.58267.39262.552,708,400
Apr 11, 2024269.50269.88267.15268.62263.762,519,200
Apr 10, 2024266.97268.99265.11268.67263.813,817,500
Apr 9, 2024266.22269.67265.50269.44264.563,934,900
Apr 8, 2024267.24268.69265.87267.56262.723,753,200
Apr 5, 2024269.42270.62266.36266.69261.866,815,200
Apr 4, 2024276.24276.24269.92270.09265.204,095,100
Apr 3, 2024276.57277.96275.15275.54270.552,748,000
Apr 2, 2024280.00280.48277.45277.74272.712,907,700
Apr 1, 2024281.50281.55278.64280.22275.152,408,800
Mar 28, 2024282.25283.38281.25281.95276.853,453,900
Mar 27, 2024278.10282.30278.10282.02276.912,605,000
Mar 26, 2024279.22279.45277.17278.62273.582,572,100
Mar 25, 2024280.00280.58277.64278.62273.582,985,500
Mar 22, 2024283.88284.39282.12282.63277.512,556,100
Mar 21, 2024284.50285.58282.64283.53278.403,653,300
Mar 20, 2024283.50284.60281.37284.45279.302,867,300
Mar 19, 2024279.20284.40278.58282.87277.754,055,400
Mar 18, 2024279.47280.30278.07278.58273.543,319,400
Mar 15, 2024281.89284.23278.38279.14274.095,071,400
Mar 14, 2024282.42282.52277.83281.73276.634,659,300
Mar 13, 2024292.26293.47282.60282.86277.745,441,300
Mar 12, 2024295.68296.36293.54294.31288.982,233,100
Mar 11, 2024292.15295.45291.87294.82289.482,893,300
Mar 8, 2024290.04293.48288.83292.55287.252,481,800
Mar 7, 2024294.20294.92291.03291.11285.842,237,700
Mar 6, 2024293.33295.14292.15292.93287.632,348,000
Mar 5, 2024291.56293.51288.92292.54287.242,969,600
Mar 4, 2024289.37291.24288.50290.94285.672,832,000
Mar 1, 2024291.39292.67289.53290.73285.473,028,600
Feb 29, 2024 1.67 Dividend
Feb 29, 2024294.20294.75291.71292.28286.993,601,700
Feb 28, 2024294.03296.10292.72295.19288.212,507,300
Feb 27, 2024296.80296.80293.32293.76286.812,811,200
Feb 26, 2024298.21298.68296.40297.12290.092,595,300
Feb 23, 2024296.00298.74295.07297.75290.712,199,000
Feb 22, 2024294.00296.67293.25295.92288.923,146,600
Feb 21, 2024293.09295.20292.25293.91286.962,076,800
Feb 20, 2024292.00295.50291.84292.65285.732,264,000
Feb 16, 2024290.79293.70289.26292.02285.112,837,500
Feb 15, 2024287.90292.10287.28291.86284.952,401,400
Feb 14, 2024287.32288.32286.59288.17281.352,139,300
Feb 13, 2024288.63289.90285.67287.11280.322,756,100
Feb 12, 2024289.00291.19288.76289.44282.592,392,300
Feb 9, 2024292.15292.51288.92289.47282.623,323,000
Feb 8, 2024286.20293.15284.20291.93285.024,605,000
Feb 7, 2024285.05290.53284.11287.33280.533,954,700
Feb 6, 2024282.97284.68281.54284.65277.925,927,200
Feb 5, 2024287.01291.44283.33285.97279.207,581,900
Feb 2, 2024296.07298.17293.35297.05290.023,969,400
Feb 1, 2024291.70298.13290.28298.08291.033,380,600

Related Tickers

CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
SBUX Starbucks Corporation
107.68
-1.21%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
WEN The Wendy's Company
14.83
-0.40%
 
CAVA CAVA Group, Inc.
135.05
-2.81%
 
YUM Yum! Brands, Inc.
130.50
-0.18%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%