McDonald's Corp (NY: MCD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	224.17	225.62	221.54	221.69	3,777,428	-3.52(-1.56%)
Sep 29, 2022	227.06	228.34	223.35	225.21	3,177,712	-2.44(-1.07%)
Sep 28, 2022	226.87	229.18	224.60	227.65	4,373,942	+0.23(+0.10%)
Sep 27, 2022	234.99	235.33	227.29	227.42	4,371,889	-6.78(-2.90%)
Sep 26, 2022	236.30	236.59	232.94	234.20	3,308,735	-2.10(-0.89%)
Sep 23, 2022	237.52	239.33	234.62	236.31	2,781,129	-1.91(-0.80%)
Sep 22, 2022	240.57	240.61	237.94	238.22	2,394,081	-3.02(-1.25%)
Sep 21, 2022	245.13	246.84	241.24	241.24	2,537,630	-4.15(-1.69%)
Sep 20, 2022	246.06	246.44	242.87	245.39	2,227,577	-1.55(-0.63%)
Sep 19, 2022	244.04	247.45	243.42	246.94	2,285,417	+2.02(+0.82%)
Sep 16, 2022	241.98	245.79	241.88	244.92	4,480,525	+1.38(+0.57%)
Sep 15, 2022	245.02	245.22	242.59	243.53	2,382,590	-2.16(-0.88%)
Sep 14, 2022	245.00	248.14	244.40	245.69	2,859,681	+1.33(+0.55%)
Sep 13, 2022	247.64	248.80	243.73	244.36	2,711,111	-5.80(-2.32%)
Sep 12, 2022	249.81	251.15	249.25	250.16	2,294,246	+0.82(+0.33%)
Sep 09, 2022	250.06	250.52	248.09	249.35	2,089,145	-0.54(-0.22%)
Sep 08, 2022	247.74	250.85	247.24	249.88	2,548,791	+1.59(+0.64%)
Sep 07, 2022	245.14	249.63	244.97	248.29	4,355,778	+3.87(+1.58%)
Sep 06, 2022	244.49	246.67	243.45	244.42	2,753,460	-0.11(-0.05%)
Sep 02, 2022	247.32	248.44	243.43	244.53	1,867,241	-1.88(-0.76%)
Sep 01, 2022	241.95	246.47	241.89	246.42	2,681,931	+4.03(+1.66%)
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%)

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.