McDonald's Corp (NY:MCD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 26, 2025	313.43	315.12	312.30	312.94	2,807,731	-0.50(-0.16%)
Aug 25, 2025	313.73	315.55	311.95	313.44	2,944,356	-0.63(-0.20%)
Aug 22, 2025	314.63	316.80	313.15	314.07	2,796,932	+0.85(+0.27%)
Aug 21, 2025	311.87	313.60	311.17	313.22	2,282,332	+0.14(+0.04%)
Aug 20, 2025	313.67	316.15	312.39	313.08	3,880,141	+2.15(+0.69%)
Aug 19, 2025	308.70	314.22	308.45	310.93	2,893,266	+2.23(+0.72%)
Aug 18, 2025	308.37	309.98	306.56	308.70	3,272,771	-0.23(-0.07%)
Aug 15, 2025	310.16	310.16	306.50	308.93	3,416,609	-0.02(-0.01%)
Aug 14, 2025	305.50	309.29	302.70	308.95	4,698,958	+3.88(+1.27%)
Aug 13, 2025	301.70	305.31	301.39	305.07	2,999,192	+3.43(+1.14%)
Aug 12, 2025	305.17	305.50	299.89	301.64	3,438,770	-2.72(-0.89%)
Aug 11, 2025	305.50	307.30	303.78	304.36	2,648,828	-1.09(-0.36%)
Aug 08, 2025	307.00	308.55	303.89	305.45	2,622,371	-2.46(-0.80%)
Aug 07, 2025	309.16	310.17	304.35	307.91	3,603,432	+0.25(+0.08%)
Aug 06, 2025	307.00	310.39	301.74	307.66	6,473,885	+8.89(+2.98%)
Aug 05, 2025	303.00	304.60	298.37	298.77	4,221,642	-5.46(-1.79%)
Aug 04, 2025	300.53	306.35	300.53	304.23	4,734,625	+1.34(+0.44%)
Aug 01, 2025	303.50	303.70	301.38	302.89	3,344,798	+2.82(+0.94%)
Jul 31, 2025	301.02	303.47	300.00	300.07	3,639,538	-3.54(-1.17%)
Jul 30, 2025	302.57	305.43	301.08	303.61	2,805,440	+0.94(+0.31%)
Jul 29, 2025	298.95	302.83	298.30	302.67	3,147,829	+3.45(+1.15%)
Jul 28, 2025	297.06	299.91	294.99	299.22	3,070,313	+0.75(+0.25%)
Jul 25, 2025	296.81	298.64	294.90	298.47	3,401,039	+3.99(+1.35%)
Jul 24, 2025	296.91	297.46	294.41	294.48	4,425,160	-3.64(-1.22%)
Jul 23, 2025	299.49	299.88	296.92	298.12	2,467,310	-1.05(-0.35%)
Jul 22, 2025	295.86	300.10	295.05	299.17	2,671,819	+3.43(+1.16%)
Jul 21, 2025	298.11	298.80	292.15	295.74	3,051,491	-1.33(-0.45%)
Jul 18, 2025	299.74	300.39	296.43	297.07	3,481,269	-3.30(-1.10%)
Jul 17, 2025	299.77	302.45	298.42	300.37	3,134,413	+1.47(+0.49%)
Jul 16, 2025	299.78	300.48	296.21	298.90	2,804,808	-0.72(-0.24%)
Jul 15, 2025	301.30	302.79	299.24	299.62	2,936,048	-2.26(-0.75%)
Jul 14, 2025	299.18	302.07	294.83	301.88	5,707,545	+1.97(+0.66%)
Jul 11, 2025	298.14	302.74	297.29	299.91	4,524,090	+1.52(+0.51%)
Jul 10, 2025	296.30	300.78	295.02	298.39	5,367,818	+5.37(+1.83%)
Jul 09, 2025	292.25	293.82	291.34	293.02	3,266,299	+1.35(+0.46%)
Jul 08, 2025	293.01	293.02	290.26	291.67	3,123,594	-1.86(-0.63%)
Jul 07, 2025	294.11	295.68	292.49	293.53	3,404,129	-0.55(-0.19%)
Jul 03, 2025	294.67	294.83	292.61	294.08	1,678,646	-0.55(-0.19%)
Jul 02, 2025	298.08	298.08	292.60	294.63	4,021,115	-2.86(-0.96%)
Jul 01, 2025	292.50	299.65	292.35	297.49	5,121,564	+5.32(+1.82%)
Jun 30, 2025	290.88	293.57	290.88	292.17	5,054,465	+0.62(+0.21%)
Jun 27, 2025	286.01	292.19	285.24	291.55	7,425,275	+5.92(+2.07%)
Jun 26, 2025	285.95	286.79	283.47	285.63	5,354,593	+0.08(+0.03%)
Jun 25, 2025	290.86	291.08	284.31	285.55	4,258,546	-5.92(-2.03%)
Jun 24, 2025	289.62	292.10	288.58	291.47	4,461,027	+1.95(+0.67%)
Jun 23, 2025	288.52	289.52	285.87	289.52	5,426,915	+2.06(+0.72%)
Jun 20, 2025	289.77	290.61	285.57	287.46	7,085,011	-2.17(-0.75%)
Jun 18, 2025	293.00	293.11	288.60	289.63	4,008,686	-2.68(-0.92%)
Jun 17, 2025	296.00	296.01	291.79	292.31	3,377,871	-3.98(-1.34%)
Jun 16, 2025	303.14	304.00	295.75	296.29	4,044,152	-5.62(-1.86%)
Jun 13, 2025	301.81	305.11	301.15	301.91	2,435,630	-1.25(-0.41%)
Jun 12, 2025	301.67	303.18	300.07	303.16	2,586,155	+1.44(+0.48%)
Jun 11, 2025	300.20	303.20	297.19	301.72	3,312,298	+1.29(+0.43%)
Jun 10, 2025	300.01	302.41	299.45	300.43	4,697,708	-4.35(-1.43%)
Jun 09, 2025	303.73	305.23	299.85	304.78	4,059,629	-2.58(-0.84%)
Jun 06, 2025	307.15	309.86	306.81	307.36	2,622,769	-1.62(-0.52%)
Jun 05, 2025	312.00	312.00	307.77	308.98	3,816,806	-2.59(-0.83%)
Jun 04, 2025	313.00	314.25	309.48	311.57	2,069,538	-0.82(-0.26%)
Jun 03, 2025	311.84	314.39	309.15	312.39	3,028,137	-0.29(-0.09%)