McDonald’s Corporation (MCD) Historical Stock Data
292.68 ↑2.45 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCD is up 0.10% a day on average. There have been 18 days where McDonald’s Corporation closed green and 12 days where MCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 289.52 | 292.68 | ↑$3.16 (1.09%) | 289.30 | 296.10 | 7.04M |
| 2024-12-19 | 290.88 | 290.23 | ↓$0.65 (-0.22%) | 288.85 | 292.86 | 3.25M |
| 2024-12-18 | 295.02 | 290.88 | ↓$4.14 (-1.40%) | 290.68 | 298.98 | 2.80M |
| 2024-12-17 | 297.62 | 296.08 | ↓$1.54 (-0.52%) | 294.82 | 300.00 | 2.40M |
| 2024-12-16 | 297.18 | 297.71 | ↑$0.53 (0.18%) | 297.18 | 302.12 | 2.58M |
| 2024-12-13 | 296.29 | 296.60 | ↑$0.31 (0.10%) | 295.75 | 299.20 | 2.49M |
| 2024-12-12 | 296.20 | 296.63 | ↑$0.43 (0.15%) | 295.10 | 298.55 | 2.04M |
| 2024-12-11 | 301.34 | 296.10 | ↓$5.24 (-1.74%) | 295.97 | 301.90 | 2.12M |
| 2024-12-10 | 300.13 | 300.71 | ↑$0.58 (0.19%) | 295.84 | 302.82 | 2.60M |
| 2024-12-09 | 297.59 | 301.37 | ↑$3.79 (1.27%) | 297.09 | 302.62 | 2.38M |
| 2024-12-06 | 300.56 | 298.98 | ↓$1.58 (-0.53%) | 298.61 | 303.80 | 4.16M |
| 2024-12-05 | 295.54 | 299.47 | ↑$3.93 (1.33%) | 295.09 | 299.74 | 1.93M |
| 2024-12-04 | 292.28 | 295.09 | ↑$2.81 (0.96%) | 291.85 | 296.03 | 3.44M |
| 2024-12-03 | 292.32 | 294.50 | ↑$2.18 (0.75%) | 290.30 | 294.81 | 3.03M |
| 2024-12-02 | 293.50 | 292.44 | ↓$1.06 (-0.36%) | 290.96 | 294.23 | 3.07M |
| 2024-11-29 | 294.16 | 296.01 | ↑$1.85 (0.63%) | 294.02 | 297.05 | 1.66M |
| 2024-11-27 | 297.00 | 295.08 | ↓$1.92 (-0.65%) | 294.98 | 299.50 | 2.24M |
| 2024-11-26 | 297.00 | 296.33 | ↓$0.67 (-0.23%) | 294.83 | 297.28 | 1.56M |
| 2024-11-25 | 291.77 | 296.19 | ↑$4.43 (1.52%) | 291.77 | 296.61 | 5.02M |
| 2024-11-22 | 288.47 | 290.28 | ↑$1.81 (0.63%) | 288.27 | 290.60 | 1.72M |
| 2024-11-21 | 285.00 | 288.47 | ↑$3.47 (1.22%) | 283.46 | 288.60 | 3.85M |
| 2024-11-20 | 290.62 | 290.91 | ↑$0.29 (0.10%) | 288.26 | 291.32 | 2.52M |
| 2024-11-19 | 290.00 | 290.73 | ↑$0.73 (0.25%) | 287.60 | 292.07 | 1.68M |
| 2024-11-18 | 293.01 | 291.10 | ↓$1.91 (-0.65%) | 290.79 | 295.44 | 2.12M |
| 2024-11-15 | 297.72 | 292.63 | ↓$5.09 (-1.71%) | 289.75 | 299.50 | 4.04M |
| 2024-11-14 | 298.00 | 298.56 | ↑$0.56 (0.19%) | 296.61 | 300.11 | 1.46M |
| 2024-11-13 | 298.90 | 297.35 | ↓$1.55 (-0.52%) | 295.22 | 299.00 | 1.68M |
| 2024-11-12 | 300.14 | 298.65 | ↓$1.49 (-0.50%) | 297.52 | 301.41 | 1.54M |
| 2024-11-11 | 300.49 | 301.53 | ↑$1.04 (0.35%) | 300.02 | 303.81 | 2.78M |
| 2024-11-08 | 295.60 | 298.97 | ↑$3.37 (1.14%) | 295.25 | 301.83 | 2.28M |
Create an account or log in to view more rows.
$MCD I mean ... head and shoulders .....
$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%