Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
McDonald's Corporation logo
MCD
McDonald's Corporation
20:00:03
278.61 $
0.0000 (%0.00)
Previous Close: 283.82
Day Low₺277.93
Day High₺284.76
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MCD: McDonald's Corporation Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 253.7867
CLOSE 253.7534

Low

LOW 217.68

High

HIGH 281.67
DATEOPENHIGHLOWCLOSE
01/03/2022269.49270.73265.56268.58
01/04/2022269.5271.15268.27268.51
01/05/2022269.3270.28266.9267.19
01/06/2022268.12270.76267.8269.69
01/07/2022268.56270.17267267.06
01/10/2022266.71266.72262.01264.41
01/11/2022263.49263.95260.32262.12
01/12/2022263.37263.95260.28260.92
01/13/2022261.41263.85260.59261.41
01/14/2022261.14261.24257.16257.71
01/18/2022256.96257.1254.31256.48
01/19/2022257.55257.95255.08255.22
01/20/2022256.62258.11252.9253.13
01/21/2022254.04258.46253.69254.59
01/24/2022252.38253.92247.78253.61
01/25/2022250.83252.53247.07250.68
01/26/2022253254.21247.86249.85
01/27/2022249.6252.46245.25248.74
01/28/2022250256.35247.16256.09
01/31/2022255.02259.5254.44259.45
02/01/2022259.75259.9255.58258.99
02/02/2022258.83262.61258.49262.28
02/03/2022262262.8260.07260.64
02/04/2022259.87261.73257.79260.06
02/07/2022261261.58259.17259.85
02/08/2022260.5262.38259.1260.08
02/09/2022261.99262.88259.41259.86
02/10/2022258.6260.44255.97256.87
02/11/2022256.87258.76254.73255.16
02/14/2022255.91256.25251.68253.39
02/15/2022254.82256.92253.56253.81
02/16/2022253.77254.6251.2253.09
02/17/2022251.48252.88250250.93
02/18/2022250.34252.29250.01250.6
02/22/2022250.01254.7249.6252.7
02/23/2022253.53253.85247.08247.79
02/24/2022242.93245.58239.61245.03
02/25/2022246249.53243.63249.45
02/28/2022244.44245.72242.36244.77
03/01/2022242.3243.6238.3239.63
03/02/2022240.85242.74239.61240.94
03/03/2022241.01242.34235.68236.65
03/04/2022234.62236.39231.64235.81
03/07/2022234.31234.31224.19224.33
03/08/2022224.33229.74222.2222.79
03/09/2022226.79227.25222.01222.47
03/10/2022220.2222.05217.68222
03/11/2022224.74229.11224.2226.87
03/14/2022226.78228.44223.16226.18
03/15/2022227.98234.57227.98232.57
03/16/2022234.87238.21234.36238.14
03/17/2022236.44237.47234.54237.47
03/18/2022237.23239.19235.99238.92
03/21/2022239.58240.09234.07235.32
03/22/2022237.04238.44236.47238.12
03/23/2022237.13238.01235.95236.12
03/24/2022237.56241.04236.47240.26
03/25/2022240.54241.85239.43241.58
03/28/2022241.91242.95239.86242.94
03/29/2022246.35248.65244.77248.17
03/30/2022247.51250.5247.51249.03
03/31/2022249.72251.35247.28247.28
04/01/2022248.12249.43246.18249.25
04/04/2022246.79247.27242.38246.83
04/05/2022246.1249.74245.43248.51
04/06/2022247.64252.38245.98251.46
04/07/2022250.79255.48249.54254.36
04/08/2022253.04255.07250.92251.46
04/11/2022251.25252.94249.93250.45
04/12/2022250.73252.29248.8249.17
04/13/2022249.36251.66249.02251.33
04/14/2022251.33253.73250.43250.51
04/18/2022249.63252.49249.13251.06
04/19/2022250.04255.96250.04255.4
04/20/2022256257.79254.82255.85
04/21/2022257.65259.61254.88255.25
04/22/2022255255249.94250.17
04/25/2022249.45253.13247.93252.88
04/26/2022250.13252.41248.33248.58
04/27/2022247.98250.97247.05247.14
04/28/2022249.94256.38248.08254.19
04/29/2022254.28254.85248.8249.16
05/02/2022250.86251.55242.26246.64
05/03/2022247.39247.84242.28245.87
05/04/2022246.16254.78246.16254.32
05/05/2022252.89254.49246.78248.92
05/06/2022248.19252.45247.7250.78
05/09/2022247249.9246.79247.49
05/10/2022248.99250.88244.93245.68
05/11/2022245.27246.79243.21244.43
05/12/2022245.32246.38241.12244.19
05/13/2022247.15247.18242.28245.04
05/16/2022244.46245.48240.73244.04
05/17/2022246247239.46241.63
05/18/2022239.46240.08230.37231.05
05/19/2022229.5232.15228.34229
05/20/2022231.38234.06228.59233.91
05/23/2022235.76238.89233.5238
05/24/2022237.5245.8237.45244.52
05/25/2022242.58245.7241.59244.01
05/26/2022246249.33245.6248.09
05/27/2022249.5251.87248.78251.87
05/31/2022250254.28248.63252.21
06/01/2022253.19253.42248.19249.28
06/02/2022249.6250.44246.22250.38
06/03/2022248.43250.27248.17248.36
06/06/2022249.08249.53247.33248.07
06/07/2022246249.79245.53248.94
06/08/2022247.9248.48244.89245.61
06/09/2022243.62246242.03242.16
06/10/2022239.18239.51237.16237.38
06/13/2022232.79240.1232.68238.47
06/14/2022239.96242.9238.62238.76
06/15/2022239.86241.58236.12238.9
06/16/2022236.08237.32233.82235.19
06/17/2022234.22235.49232.17234.38
06/21/2022236.22240.1234.14239.59
06/22/2022238.79244.55238.36243.06
06/23/2022243.7245.09240.46243.58
06/24/2022245.26248244.49247.9
06/27/2022247.9248.77246.57247.03
06/28/2022247.06249.96242.52242.83
06/29/2022246.14248.87245.11247.74
06/30/2022248.25248.59245.45246.88
07/01/2022246.35253.14246252.96
07/05/2022251.15253249.66252.29
07/06/2022252.47252.86249.37251.46
07/07/2022253.26254.92251.18252.94
07/08/2022252.6254.62252.32253.24
07/11/2022252.08255.4252.08253.28
07/12/2022252.97255.62250.76251.48
07/13/2022248.96254.8248.26252.67
07/14/2022249.89253.1249.62252.6
07/15/2022254.02256.39253.45255.01
07/18/2022255.24255.59252.07252.42
07/19/2022253.88256.62252.97256.5
07/20/2022256.78256.91253.47254.58
07/21/2022253.99254.8252.32253.47
07/22/2022253.75254.53252.45253.99
07/25/2022254.57254.8248.66250.38
07/26/2022249.56259.22248.7257.09
07/27/2022255.8259.91254.69258.89
07/28/2022258.8264257.56263.46
07/29/2022263.65264.35262.1263.37
08/01/2022262.54265.46262.41264.23
08/02/2022264.62265.45260.89261.05
08/03/2022261.05262.92259.76262.09
08/04/2022261.7262.18258.69260.64
08/05/2022259.64260.03257.07259.23
08/08/2022260260.91255.34256.8
08/09/2022256.9260.21256.36260.06
08/10/2022262263.71260.5261.36
08/11/2022263.2263.27258.63259.28
08/12/2022259.55262.51259.55262.18
08/15/2022262.21265.62261.25265.44
08/16/2022265.04267.13264.26266.29
08/17/2022265.96267.97265.58266.82
08/18/2022266267.36265.42266.58
08/19/2022265.94267.75265.54266.54
08/22/2022264.5265.79262.37262.95
08/23/2022262.62263.35260.53260.54
08/24/2022260.71262259.86260.86
08/25/2022261.99262.68260.2262.56
08/26/2022262.8263.2256.39256.95
08/29/2022255.5256.71254.59255.66
08/30/2022256256.72252.57253.49
08/31/2022254.17255.68252.2252.28
09/01/2022251.82256.53251.76256.47
09/02/2022257.41258.58253.36254.51
09/06/2022254.47256.73253.38254.39
09/07/2022255.14259.82254.96258.42
09/08/2022257.85261.08257.33260.08
09/09/2022260.26260.74258.21259.52
09/12/2022260261.4259.42260.37
09/13/2022257.74258.95253.67254.33
09/14/2022255258.27254.37255.72
09/15/2022255.02255.23252.49253.47
09/16/2022251.85255.82251.75254.91
09/19/2022254257.55253.35257.01
09/20/2022256.1256.49252.78255.4
09/21/2022255.13256.91251.08251.08
09/22/2022250.39250.43247.65247.94
09/23/2022247.21249.1244.19245.95
09/26/2022245.94246.25242.44243.76
09/27/2022244.58244.93236.56236.7
09/28/2022236.13238.53233.76236.94
09/29/2022236.32237.66232.46234.4
09/30/2022233.32234.83230.58230.74
10/03/2022233.52236.85231.71235.34
10/04/2022236.71241.05236.21238.5
10/05/2022236.91240.41236.14239.09
10/06/2022239.34239.88234.46234.75
10/07/2022233.96234.6232.08233.19
10/10/2022233.41236.26233.41234.95
10/11/2022234.16239.12233.93237.05
10/12/2022237.27240.04237.06237.06
10/13/2022234.46249.3234.46246.75
10/14/2022249.08249.43242.41243.16
10/17/2022245.8247.22243.53246.48
10/18/2022249.37250.42247.25249.19
10/19/2022250252.52249.12250.75
10/20/2022249.55251.75249.05249.77
10/21/2022250.21255.36249.5254.55
10/24/2022255.28256.87253.07255.32
10/25/2022254.57257.28254.4255.73
10/26/2022257.84260.69256.12256.61
10/27/2022263266.99262.26265.11
10/28/2022267.51274.81265.99274.52
10/31/2022273.06273.63270.81272.66
11/01/2022273.69273.79269.66272.95
11/02/2022273276.67270.31270.37
11/03/2022269.33274.68268.38272.95
11/04/2022275.6275.71272.13274.62
11/07/2022275.07278.08275.07276.41
11/08/2022276.86279.52276.5278.4
11/09/2022278.51280.25277.68277.79
11/10/2022281.49281.67272.58275.88
11/11/2022276.33277269.18271.39
11/14/2022270.93274.71270.58272.27
11/15/2022270.25271.03266.34267.84
11/16/2022268.92274.43268.92272.51
11/17/2022272.07274.35270.56273.36
11/18/2022273.92275.1272.12273.37
11/21/2022274.65274.98273.1274.52
11/22/2022275275.3274.3274.76
11/23/2022275.55275.65272.88273.27
11/25/2022274.51275.32272.86275
11/28/2022274.88275.94272.38272.88
11/29/2022271271.92269.47271.41
11/30/2022269.62273.31268.83272.79
12/01/2022273.16274.24271.39273.4
12/02/2022269.81273.45269.62273.4
12/05/2022271.02272.57270271.59
12/06/2022271.8273.37270.03271.77
12/07/2022272.5273.98269.67270.34
12/08/2022271273.57270.62273.39
12/09/2022273.61274.16271.72272.04
12/12/2022272.19276.71271.22276.62
12/13/2022278.68279.9273.64274.28
12/14/2022275.22277.08272.3274.53
12/15/2022273.79274.38269.21271.73
12/16/2022270.41271.02265.76266.12
12/19/2022266.25268.42264.67265.83
12/20/2022266.92267.94264.54267.25
12/21/2022267.48269.94267.31268.16
12/22/2022267.27268.12263.65265.77
12/23/2022265.9268.35264.79267.57
12/27/2022268.66268.87266.6266.84
12/28/2022268268.14265.07265.11
12/29/2022265.94267.81264.88265.93
12/30/2022265.2265.38261.4263.53