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
MCD: McDonald's Corporation Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 278.9659
CLOSE 278.9538
Low
LOW 245.73
High
HIGH 299.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 263.53 | 264.35 | 259.51 | 264.33 |
| 01/04/2023 | 266.25 | 266.55 | 262.89 | 264.39 |
| 01/05/2023 | 264.76 | 264.76 | 261.38 | 262.16 |
| 01/06/2023 | 263.76 | 269.89 | 263.39 | 269.47 |
| 01/09/2023 | 269.93 | 269.95 | 266.77 | 267.25 |
| 01/10/2023 | 266.98 | 269.1 | 266.96 | 268.91 |
| 01/11/2023 | 269.52 | 269.74 | 266.96 | 268.81 |
| 01/12/2023 | 269.5 | 269.92 | 266.19 | 266.69 |
| 01/13/2023 | 266.39 | 268.95 | 265.88 | 268.89 |
| 01/17/2023 | 270.02 | 275.39 | 270.02 | 274.11 |
| 01/18/2023 | 273.51 | 274.37 | 265.72 | 266.04 |
| 01/19/2023 | 266.72 | 269.14 | 263.53 | 263.58 |
| 01/20/2023 | 264.43 | 268.65 | 262.83 | 268.58 |
| 01/23/2023 | 268.84 | 271.17 | 267.76 | 269.29 |
| 01/24/2023 | 268.8 | 270.16 | 264.57 | 269.56 |
| 01/25/2023 | 270.33 | 273.07 | 268.82 | 273 |
| 01/26/2023 | 273 | 274.75 | 271.7 | 274.72 |
| 01/27/2023 | 275 | 275.31 | 271.97 | 272.46 |
| 01/30/2023 | 271.67 | 272.57 | 270.06 | 270.89 |
| 01/31/2023 | 265.09 | 267.51 | 263.25 | 267.4 |
| 02/01/2023 | 267.02 | 268.46 | 263.5 | 266.27 |
| 02/02/2023 | 264.89 | 265.98 | 262.02 | 263.21 |
| 02/03/2023 | 262.63 | 265.22 | 261.35 | 264.23 |
| 02/06/2023 | 264.99 | 268.2 | 264.36 | 267.92 |
| 02/07/2023 | 265.02 | 267.77 | 263.63 | 267.34 |
| 02/08/2023 | 265.09 | 265.89 | 262.45 | 262.82 |
| 02/09/2023 | 263.69 | 263.95 | 260.19 | 260.66 |
| 02/10/2023 | 260.87 | 262.69 | 260.29 | 262.42 |
| 02/13/2023 | 263.7 | 266.79 | 263 | 266.2 |
| 02/14/2023 | 266.65 | 267.52 | 264.59 | 266.61 |
| 02/15/2023 | 266.27 | 267.68 | 265.15 | 266.56 |
| 02/16/2023 | 265.07 | 267.71 | 263.28 | 265.83 |
| 02/17/2023 | 266.3 | 270 | 265.33 | 269.99 |
| 02/21/2023 | 269.29 | 270.24 | 267.61 | 268.55 |
| 02/22/2023 | 268.2 | 270.48 | 267.66 | 268.64 |
| 02/23/2023 | 267.7 | 267.87 | 263.96 | 266.78 |
| 02/24/2023 | 265.91 | 266.28 | 262.25 | 263.68 |
| 02/27/2023 | 265.03 | 266.3 | 263.54 | 264.78 |
| 02/28/2023 | 263.14 | 264.58 | 262.81 | 263.91 |
| 03/01/2023 | 262.54 | 263.53 | 261.68 | 262.72 |
| 03/02/2023 | 262.45 | 268.46 | 262.31 | 267.57 |
| 03/03/2023 | 268.42 | 269.38 | 266.2 | 269.07 |
| 03/06/2023 | 269.15 | 270.78 | 268.9 | 270.64 |
| 03/07/2023 | 271.52 | 273.15 | 266.82 | 267.13 |
| 03/08/2023 | 265.86 | 266.16 | 263.14 | 265.33 |
| 03/09/2023 | 267.09 | 267.61 | 260.87 | 261.63 |
| 03/10/2023 | 263.73 | 266.58 | 261.26 | 262.03 |
| 03/13/2023 | 260.37 | 267.4 | 260.37 | 263.08 |
| 03/14/2023 | 263.12 | 266.94 | 262.6 | 265.9 |
| 03/15/2023 | 264.58 | 266.41 | 262.57 | 266.34 |
| 03/16/2023 | 265.78 | 270.68 | 265.51 | 270.57 |
| 03/17/2023 | 269.57 | 269.97 | 265.71 | 267.2 |
| 03/20/2023 | 267.84 | 271.38 | 267.84 | 270.74 |
| 03/21/2023 | 270 | 270.87 | 267.62 | 270.21 |
| 03/22/2023 | 270.04 | 271.98 | 267.71 | 267.87 |
| 03/23/2023 | 267.99 | 271.48 | 267.99 | 269.62 |
| 03/24/2023 | 270.37 | 271.83 | 268.84 | 271.33 |
| 03/27/2023 | 272 | 274.95 | 270.57 | 273.84 |
| 03/28/2023 | 273.99 | 276.22 | 273.51 | 275.85 |
| 03/29/2023 | 277 | 278.15 | 276.45 | 277.44 |
| 03/30/2023 | 277.26 | 278.4 | 276.5 | 277.79 |
| 03/31/2023 | 278.92 | 280.64 | 278.5 | 279.61 |
| 04/03/2023 | 280.99 | 282.87 | 279.68 | 282.14 |
| 04/04/2023 | 281.41 | 283.42 | 280.39 | 282.28 |
| 04/05/2023 | 283.49 | 284.98 | 281.78 | 282.02 |
| 04/06/2023 | 282.43 | 283.49 | 281.57 | 282.89 |
| 04/10/2023 | 283.18 | 284.17 | 281.99 | 283.78 |
| 04/11/2023 | 283.17 | 285.54 | 282.75 | 284.48 |
| 04/12/2023 | 283.85 | 286.79 | 283.5 | 285.3 |
| 04/13/2023 | 286.57 | 289.54 | 286.11 | 289.07 |
| 04/14/2023 | 289.29 | 289.94 | 287.62 | 288.98 |
| 04/17/2023 | 289.84 | 290.51 | 288.18 | 289.31 |
| 04/18/2023 | 289.4 | 291.19 | 289 | 290.91 |
| 04/19/2023 | 290.91 | 291.6 | 290.19 | 291.27 |
| 04/20/2023 | 290.96 | 291.67 | 289.88 | 291 |
| 04/21/2023 | 292.32 | 292.53 | 290.51 | 292.06 |
| 04/24/2023 | 292.83 | 293.43 | 291.71 | 293.2 |
| 04/25/2023 | 295 | 295 | 289.43 | 291.51 |
| 04/26/2023 | 289.98 | 291.5 | 289.76 | 289.76 |
| 04/27/2023 | 290.72 | 295.05 | 290 | 294.72 |
| 04/28/2023 | 294.83 | 296.18 | 293.91 | 295.75 |
| 05/01/2023 | 295.72 | 298.8 | 295.65 | 297.58 |
| 05/02/2023 | 297.37 | 298.46 | 295.58 | 298.07 |
| 05/03/2023 | 296.76 | 297.26 | 294.65 | 295.22 |
| 05/04/2023 | 296.06 | 296.31 | 293.47 | 295.16 |
| 05/05/2023 | 295.77 | 297.02 | 294.46 | 296.6 |
| 05/08/2023 | 297.1 | 297.37 | 295.57 | 296.69 |
| 05/09/2023 | 298.63 | 298.86 | 296.3 | 296.66 |
| 05/10/2023 | 296.38 | 298 | 293.84 | 296.57 |
| 05/11/2023 | 296.5 | 296.94 | 293.36 | 294.79 |
| 05/12/2023 | 295.19 | 296.43 | 294.31 | 296.14 |
| 05/15/2023 | 295.77 | 296.64 | 294.66 | 295.9 |
| 05/16/2023 | 295.94 | 296.19 | 293.98 | 294.15 |
| 05/17/2023 | 295.52 | 295.52 | 292.65 | 293.46 |
| 05/18/2023 | 293.25 | 294.43 | 291.13 | 294.05 |
| 05/19/2023 | 293.84 | 296 | 292.47 | 295.55 |
| 05/22/2023 | 295.55 | 296.64 | 289.14 | 289.35 |
| 05/23/2023 | 288.15 | 288.5 | 285.44 | 286.37 |
| 05/24/2023 | 286.45 | 287.12 | 284.58 | 285.92 |
| 05/25/2023 | 286.79 | 286.91 | 284.71 | 285.52 |
| 05/26/2023 | 285.68 | 288.75 | 285.68 | 286.04 |
| 05/30/2023 | 283.93 | 286.35 | 283.68 | 284.92 |
| 05/31/2023 | 284.88 | 285.7 | 283.35 | 285.11 |
| 06/01/2023 | 284.92 | 288.04 | 283.6 | 287.87 |
| 06/02/2023 | 286.7 | 290.2 | 286.14 | 289.91 |
| 06/05/2023 | 290 | 290.8 | 288.03 | 288.43 |
| 06/06/2023 | 289.86 | 290.23 | 281.98 | 284.54 |
| 06/07/2023 | 284.45 | 284.74 | 281.31 | 281.9 |
| 06/08/2023 | 280.97 | 286.06 | 280 | 285.78 |
| 06/09/2023 | 285.52 | 287.28 | 284.74 | 286.79 |
| 06/12/2023 | 288.16 | 288.75 | 286.5 | 288.57 |
| 06/13/2023 | 288.5 | 289.69 | 287.55 | 288.55 |
| 06/14/2023 | 288.1 | 289.56 | 287.31 | 288.44 |
| 06/15/2023 | 289.65 | 293.48 | 288.26 | 292.61 |
| 06/16/2023 | 294.51 | 296.57 | 293.14 | 293.7 |
| 06/20/2023 | 293.65 | 297.18 | 292.68 | 293.04 |
| 06/21/2023 | 293.32 | 295.16 | 292.81 | 294.52 |
| 06/22/2023 | 294.62 | 295.08 | 291.52 | 293.3 |
| 06/23/2023 | 291.35 | 292.45 | 289.64 | 289.91 |
| 06/26/2023 | 289.64 | 289.75 | 287.07 | 289.09 |
| 06/27/2023 | 290.31 | 292.49 | 289.65 | 291.3 |
| 06/28/2023 | 291.45 | 291.82 | 289.05 | 291.74 |
| 06/29/2023 | 291.55 | 294.66 | 290.21 | 294.47 |
| 06/30/2023 | 295.14 | 299.1 | 294.89 | 298.41 |
| 07/03/2023 | 297.79 | 298.4 | 294.8 | 294.84 |
| 07/05/2023 | 295.11 | 297.31 | 294.59 | 296.9 |
| 07/06/2023 | 295.32 | 296.58 | 293.44 | 294.92 |
| 07/07/2023 | 293.72 | 294.36 | 291.55 | 292.1 |
| 07/10/2023 | 292.4 | 295.62 | 292.33 | 294.49 |
| 07/11/2023 | 295.29 | 295.5 | 291.77 | 294.74 |
| 07/12/2023 | 296.83 | 297.1 | 295.2 | 295.61 |
| 07/13/2023 | 295.39 | 296.66 | 295.01 | 295.22 |
| 07/14/2023 | 295.25 | 296.05 | 294.01 | 294.94 |
| 07/17/2023 | 295.08 | 296.86 | 294.55 | 294.68 |
| 07/18/2023 | 294.47 | 295.75 | 292.46 | 293.82 |
| 07/19/2023 | 295 | 295.4 | 293.22 | 294.13 |
| 07/20/2023 | 294.31 | 297.56 | 294.11 | 297.13 |
| 07/21/2023 | 297.66 | 299.35 | 295.32 | 295.61 |
| 07/24/2023 | 296 | 296.95 | 294.86 | 295.31 |
| 07/25/2023 | 294.2 | 294.93 | 291.65 | 292.36 |
| 07/26/2023 | 292.25 | 292.58 | 289.5 | 291.75 |
| 07/27/2023 | 292 | 298.9 | 291.51 | 295.19 |
| 07/28/2023 | 295.8 | 297.7 | 292.95 | 294.03 |
| 07/31/2023 | 293.61 | 294.24 | 290.05 | 293.2 |
| 08/01/2023 | 293 | 293.91 | 290.25 | 291.07 |
| 08/02/2023 | 290.26 | 293.45 | 289.38 | 289.62 |
| 08/03/2023 | 288.8 | 291.27 | 288.65 | 291.02 |
| 08/04/2023 | 292.41 | 292.82 | 286.76 | 287.02 |
| 08/07/2023 | 287.88 | 291.4 | 287.86 | 291.4 |
| 08/08/2023 | 291.05 | 291.6 | 288.54 | 289.58 |
| 08/09/2023 | 289 | 289.72 | 287.88 | 288.23 |
| 08/10/2023 | 288.81 | 290.37 | 286.78 | 287.6 |
| 08/11/2023 | 287.25 | 288.96 | 286.76 | 288.62 |
| 08/14/2023 | 288.79 | 289.85 | 287.62 | 288.81 |
| 08/15/2023 | 287.95 | 289.08 | 287.12 | 288.3 |
| 08/16/2023 | 287.57 | 288.88 | 285.03 | 285.4 |
| 08/17/2023 | 286.15 | 286.54 | 281.78 | 281.86 |
| 08/18/2023 | 281.72 | 283.74 | 280.3 | 281.74 |
| 08/21/2023 | 281.7 | 282.29 | 278.68 | 280.04 |
| 08/22/2023 | 280.76 | 280.82 | 279.09 | 280.31 |
| 08/23/2023 | 282.02 | 283.15 | 280.65 | 281.87 |
| 08/24/2023 | 281.74 | 284.75 | 281.74 | 282.35 |
| 08/25/2023 | 284.76 | 286.14 | 283.51 | 284.58 |
| 08/28/2023 | 284.58 | 286.2 | 283.51 | 283.68 |
| 08/29/2023 | 283.95 | 284.57 | 280.43 | 283.59 |
| 08/30/2023 | 283.8 | 285.98 | 283.29 | 284.24 |
| 08/31/2023 | 283.21 | 283.8 | 280.88 | 281.15 |
| 09/01/2023 | 282.54 | 283.14 | 279.13 | 280.94 |
| 09/05/2023 | 281 | 281.64 | 279.06 | 279.16 |
| 09/06/2023 | 278 | 278.65 | 275 | 275.44 |
| 09/07/2023 | 277.25 | 278.99 | 276.1 | 278.33 |
| 09/08/2023 | 278.08 | 280.35 | 277.85 | 279.22 |
| 09/11/2023 | 279.69 | 280.13 | 278.56 | 279.76 |
| 09/12/2023 | 279.49 | 281.5 | 277.69 | 280.71 |
| 09/13/2023 | 281.67 | 282.89 | 280.61 | 281.77 |
| 09/14/2023 | 283.33 | 285.6 | 282.57 | 284.76 |
| 09/15/2023 | 283.86 | 283.86 | 277.73 | 278.23 |
| 09/18/2023 | 278.72 | 280.27 | 276.93 | 277.72 |
| 09/19/2023 | 276.44 | 278.26 | 276.44 | 278.13 |
| 09/20/2023 | 278.74 | 280.27 | 277.14 | 277.2 |
| 09/21/2023 | 276.94 | 277.19 | 271.02 | 271.22 |
| 09/22/2023 | 271.4 | 273.64 | 270.83 | 272.22 |
| 09/25/2023 | 270.45 | 271.76 | 268.91 | 269.78 |
| 09/26/2023 | 268.82 | 269.3 | 266.58 | 267.72 |
| 09/27/2023 | 267.72 | 267.94 | 262.29 | 263.64 |
| 09/28/2023 | 264.23 | 266.31 | 263.13 | 265.59 |
| 09/29/2023 | 267.15 | 267.37 | 261.75 | 263.44 |
| 10/02/2023 | 262 | 262.07 | 257.46 | 257.75 |
| 10/03/2023 | 257.21 | 258.3 | 253.87 | 254.49 |
| 10/04/2023 | 255.33 | 256.25 | 254.01 | 255.81 |
| 10/05/2023 | 256 | 257.85 | 251.58 | 252.23 |
| 10/06/2023 | 250 | 250.82 | 245.73 | 248.22 |
| 10/09/2023 | 247.72 | 249.99 | 247.26 | 249.92 |
| 10/10/2023 | 251.72 | 253.43 | 250.5 | 251.52 |
| 10/11/2023 | 252.59 | 252.69 | 249.39 | 250.92 |
| 10/12/2023 | 251.69 | 252.15 | 245.88 | 246.19 |
| 10/13/2023 | 246.82 | 248.81 | 246 | 248.31 |
| 10/16/2023 | 249.22 | 250.49 | 248.07 | 249.94 |
| 10/17/2023 | 250.09 | 251.4 | 249.38 | 251.14 |
| 10/18/2023 | 252.85 | 257.09 | 252.34 | 256.03 |
| 10/19/2023 | 256.26 | 262.56 | 256.26 | 258.38 |
| 10/20/2023 | 258.96 | 260.34 | 257.56 | 258.11 |
| 10/23/2023 | 256.61 | 257.24 | 254.54 | 254.75 |
| 10/24/2023 | 254.68 | 257.76 | 254.68 | 257.27 |
| 10/25/2023 | 258.12 | 259.43 | 256.94 | 258.03 |
| 10/26/2023 | 258.36 | 259.54 | 255.68 | 255.83 |
| 10/27/2023 | 256.55 | 259.38 | 254.87 | 255.76 |
| 10/30/2023 | 260.1 | 262.06 | 254.6 | 260.15 |
| 10/31/2023 | 263.46 | 263.69 | 259.75 | 262.17 |
| 11/01/2023 | 263 | 263.39 | 259.83 | 261.97 |
| 11/02/2023 | 263.59 | 267.42 | 263.51 | 266.85 |
| 11/03/2023 | 267.56 | 268.61 | 265.49 | 267.87 |
| 11/06/2023 | 268.01 | 269.11 | 267.3 | 268.91 |
| 11/07/2023 | 268.8 | 269.79 | 268.11 | 268.67 |
| 11/08/2023 | 268.83 | 270.06 | 267.28 | 267.49 |
| 11/09/2023 | 268.24 | 268.34 | 265.94 | 266.91 |
| 11/10/2023 | 267.33 | 268.13 | 265.21 | 267.79 |
| 11/13/2023 | 267.4 | 269.72 | 267.26 | 269.2 |
| 11/14/2023 | 270 | 271.66 | 269.35 | 271.49 |
| 11/15/2023 | 272.43 | 273.1 | 269.02 | 270.39 |
| 11/16/2023 | 271.07 | 276.16 | 271.03 | 276.12 |
| 11/17/2023 | 276.55 | 277.12 | 275.15 | 275.75 |
| 11/20/2023 | 275.35 | 279.8 | 275.02 | 279.03 |
| 11/21/2023 | 279.87 | 280.67 | 278.43 | 280.47 |
| 11/22/2023 | 281.25 | 282.41 | 281.2 | 281.93 |
| 11/24/2023 | 282 | 282.59 | 281.03 | 282.54 |
| 11/27/2023 | 282.66 | 283.9 | 281.09 | 281.84 |
| 11/28/2023 | 281.5 | 283.54 | 281.35 | 282.09 |
| 11/29/2023 | 282.21 | 282.47 | 279.5 | 280.38 |
| 11/30/2023 | 280.42 | 282.28 | 278.06 | 281.84 |
| 12/01/2023 | 283.25 | 286.86 | 283 | 285.96 |
| 12/04/2023 | 284.99 | 287.4 | 284.99 | 286.13 |
| 12/05/2023 | 286.55 | 288.76 | 285.21 | 286.54 |
| 12/06/2023 | 286.73 | 287.37 | 283.4 | 286.86 |
| 12/07/2023 | 287.49 | 288.15 | 285.64 | 286.79 |
| 12/08/2023 | 287.33 | 287.9 | 285.05 | 285.53 |
| 12/11/2023 | 285.56 | 289.31 | 285.56 | 289.15 |
| 12/12/2023 | 289.12 | 291.7 | 288.51 | 291.42 |
| 12/13/2023 | 291.69 | 295.97 | 291.55 | 295.93 |
| 12/14/2023 | 294.6 | 295.27 | 288.01 | 290.02 |
| 12/15/2023 | 290.41 | 291.75 | 285.72 | 287.27 |
| 12/18/2023 | 288.65 | 290.59 | 287.56 | 290.23 |
| 12/19/2023 | 290.67 | 291.72 | 289.59 | 290.73 |
| 12/20/2023 | 290.73 | 291.67 | 288.72 | 288.99 |
| 12/21/2023 | 290.57 | 291.53 | 289.29 | 291.39 |
| 12/22/2023 | 290.7 | 292.47 | 290.5 | 291.7 |
| 12/26/2023 | 291.22 | 293.05 | 290.89 | 292.86 |
| 12/27/2023 | 292.5 | 294.63 | 292.46 | 294.55 |
| 12/28/2023 | 294.47 | 296.47 | 294 | 295.84 |
| 12/29/2023 | 295.83 | 296.85 | 295.31 | 296.51 |