McDonald's Corp (NY: MCD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	244.21	245.66	242.31	242.39	3,245,905	+0.16(+0.07%)
Aug 30, 2022	244.62	245.31	241.35	242.23	2,145,207	-2.07(-0.85%)
Aug 29, 2022	244.15	245.30	243.28	244.30	2,113,110	-1.23(-0.50%)
Aug 26, 2022	251.12	251.51	245.00	245.53	2,467,474	-5.36(-2.14%)
Aug 25, 2022	250.35	251.01	248.64	250.89	1,393,061	+1.62(+0.65%)
Aug 24, 2022	249.13	250.36	248.31	249.27	1,859,869	+0.31(+0.12%)
Aug 23, 2022	250.95	251.65	248.95	248.96	2,313,683	-2.30(-0.92%)
Aug 22, 2022	252.75	253.98	250.71	251.27	2,079,164	-3.43(-1.35%)
Aug 19, 2022	254.12	255.85	253.74	254.70	1,919,064	-0.04(-0.01%)
Aug 18, 2022	254.18	255.48	253.63	254.74	1,665,878	-0.23(-0.09%)
Aug 17, 2022	254.14	256.06	253.78	254.97	1,778,008	+0.51(+0.20%)
Aug 16, 2022	253.26	255.26	252.52	254.46	1,913,081	+0.81(+0.32%)
Aug 15, 2022	250.56	253.82	249.64	253.65	2,451,734	+3.11(+1.24%)
Aug 12, 2022	248.02	250.85	248.02	250.53	1,602,004	+2.77(+1.12%)
Aug 11, 2022	251.51	251.56	247.14	247.76	2,100,492	-1.99(-0.80%)
Aug 10, 2022	250.36	251.99	248.93	249.75	3,105,972	+1.24(+0.50%)
Aug 09, 2022	245.49	248.64	244.97	248.50	2,423,509	+3.12(+1.27%)
Aug 08, 2022	248.45	249.32	244.00	245.39	2,358,364	-2.32(-0.94%)
Aug 05, 2022	248.10	248.48	245.65	247.71	1,903,114	-1.35(-0.54%)
Aug 04, 2022	250.07	250.53	247.20	249.06	2,186,469	-1.39(-0.55%)
Aug 03, 2022	249.45	251.24	248.21	250.44	2,412,601	+0.99(+0.40%)
Aug 02, 2022	252.86	253.66	249.30	249.45	2,485,617	-3.04(-1.20%)
Aug 01, 2022	250.88	253.66	250.75	252.49	2,494,674	+0.82(+0.33%)
Jul 29, 2022	251.94	252.60	250.45	251.67	2,777,430	-0.09(-0.03%)
Jul 28, 2022	247.30	252.27	246.12	251.75	2,981,270	+4.37(+1.77%)
Jul 27, 2022	244.43	248.36	243.37	247.39	2,846,870	+1.72(+0.70%)
Jul 26, 2022	238.47	247.70	237.65	245.67	5,513,555	+6.41(+2.68%)
Jul 25, 2022	243.26	243.48	237.61	239.25	2,992,525	-3.45(-1.42%)
Jul 22, 2022	242.47	243.22	241.23	242.71	2,330,401	+0.50(+0.21%)
Jul 21, 2022	242.71	243.48	241.11	242.21	2,151,521	-1.06(-0.44%)
Jul 20, 2022	245.37	245.50	242.21	243.27	2,284,624	-1.83(-0.75%)
Jul 19, 2022	242.60	245.22	241.73	245.10	2,282,225	+3.90(+1.62%)
Jul 18, 2022	243.90	244.23	240.87	241.20	2,265,085	-2.47(-1.02%)
Jul 15, 2022	242.73	245.00	242.19	243.68	2,749,398	+2.30(+0.95%)
Jul 14, 2022	238.79	241.85	238.53	241.38	2,481,154	-0.07(-0.03%)
Jul 13, 2022	237.90	243.48	237.23	241.44	2,307,872	+1.14(+0.47%)
Jul 12, 2022	241.73	244.26	239.62	240.31	2,211,016	-1.72(-0.71%)
Jul 11, 2022	240.88	244.05	240.88	242.03	1,546,827	+0.04(+0.02%)
Jul 08, 2022	241.38	243.31	241.11	241.99	1,517,965	+0.29(+0.12%)
Jul 07, 2022	242.01	243.59	240.02	241.70	2,508,103	+1.41(+0.59%)
Jul 06, 2022	241.25	241.62	238.29	240.29	2,039,258	-0.79(-0.33%)
Jul 05, 2022	239.99	241.76	238.57	241.08	2,504,168	-0.64(-0.26%)
Jul 01, 2022	235.40	241.89	235.07	241.72	2,655,309	+5.81(+2.46%)
Jun 30, 2022	237.22	237.54	234.54	235.91	2,919,640	-0.82(-0.35%)
Jun 29, 2022	235.20	237.81	234.21	236.73	3,136,416	+4.69(+2.02%)
Jun 28, 2022	236.08	238.85	231.74	232.04	2,492,459	-4.01(-1.70%)
Jun 27, 2022	236.88	237.72	235.61	236.05	2,155,033	-0.83(-0.35%)
Jun 24, 2022	234.36	236.98	233.63	236.88	3,260,529	+4.13(+1.77%)
Jun 23, 2022	232.87	234.19	229.77	232.76	2,027,205	+0.50(+0.21%)
Jun 22, 2022	228.18	233.68	227.77	232.26	3,196,375	+3.31(+1.45%)
Jun 21, 2022	225.72	229.43	223.74	228.94	3,422,508	+4.98(+2.22%)
Jun 17, 2022	223.81	225.03	221.85	223.97	7,572,733	-0.77(-0.34%)
Jun 16, 2022	225.59	226.78	223.43	224.74	3,423,979	-3.54(-1.55%)
Jun 15, 2022	229.20	230.85	225.63	228.28	3,300,733	+0.13(+0.06%)
Jun 14, 2022	229.30	232.11	228.02	228.15	3,730,384	+0.28(+0.12%)
Jun 13, 2022	222.45	229.43	222.38	227.87	4,915,409	+1.04(+0.46%)
Jun 10, 2022	228.55	228.87	226.62	226.83	2,087,068	-4.57(-1.97%)
Jun 09, 2022	232.79	235.07	231.28	231.40	2,807,487	-3.30(-1.40%)
Jun 08, 2022	236.88	237.44	234.01	234.70	2,198,981	-3.18(-1.34%)
Jun 07, 2022	235.07	238.69	234.62	237.88	2,911,367	+0.83(+0.35%)
Jun 06, 2022	238.01	238.44	236.34	237.05	1,642,705	-0.28(-0.12%)
Jun 03, 2022	237.39	239.15	237.14	237.32	1,924,363	-0.61(-0.26%)
Jun 02, 2022	237.19	237.99	233.98	237.94	2,198,920	+1.05(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.