McDonald’s

MCD
🏛️ usa →
303.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 268.00 269.12 267.21 268.07 1.5M
2021-12-30 269.00 269.26 266.70 267.21 1.7M
2021-12-29 268.45 269.72 267.95 268.49 1.3M
2021-12-28 267.58 269.22 267.25 267.88 1.3M
2021-12-27 266.47 268.26 266.00 268.24 1.5M
2021-12-23 265.92 267.37 265.45 265.95 1.5M
2021-12-22 264.32 265.44 264.07 264.94 1.8M
2021-12-21 264.29 266.48 263.42 264.39 2.9M
2021-12-20 259.63 261.96 258.43 261.73 2.8M
2021-12-17 264.00 264.85 260.88 261.70 6.0M
2021-12-16 265.56 266.89 264.09 265.55 2.3M
2021-12-15 262.16 265.67 261.41 264.52 2.6M
2021-12-14 263.00 263.59 261.75 262.52 3.7M
2021-12-13 264.22 265.86 262.40 263.09 2.9M
2021-12-10 263.88 265.27 262.43 264.97 2.5M
2021-12-09 259.50 263.10 258.36 262.34 3.0M
2021-12-08 260.00 262.81 259.09 259.58 3.5M
2021-12-07 256.95 260.38 256.45 259.91 2.6M
2021-12-06 252.40 256.93 252.37 255.79 3.6M
2021-12-03 250.32 250.68 247.57 249.33 3.2M
2021-12-02 245.66 250.34 245.00 248.80 3.3M
2021-12-01 245.76 250.90 244.11 244.18 3.3M
2021-11-30 247.38 247.90 243.95 244.60 3.8M
2021-11-29 251.85 252.32 249.83 250.30 2.1M
2021-11-26 252.51 253.16 248.27 250.01 2.6M
2021-11-24 254.50 257.79 254.05 257.11 2.6M
2021-11-23 254.81 255.79 253.05 255.65 2.8M
2021-11-22 252.67 255.45 252.21 253.48 2.4M
2021-11-19 253.29 253.32 250.23 251.95 2.7M
2021-11-18 253.16 253.49 251.08 253.48 1.8M
2021-11-17 252.41 253.34 250.52 252.69 1.4M
2021-11-16 253.50 254.19 252.38 252.46 2.2M
2021-11-15 250.67 253.76 250.67 252.94 1.7M
2021-11-12 250.15 251.01 248.89 250.67 1.6M
2021-11-11 253.33 253.33 249.26 250.16 1.6M
2021-11-10 250.81 253.72 250.81 253.13 1.8M
2021-11-09 252.91 253.69 250.45 252.65 2.3M
2021-11-08 254.78 255.65 251.93 253.10 2.5M
2021-11-05 254.69 257.53 254.62 254.71 3.2M
2021-11-04 251.12 254.18 250.20 253.46 2.7M
2021-11-03 247.99 251.13 247.91 250.40 2.4M
2021-11-02 251.76 252.22 248.17 249.24 2.6M
2021-11-01 245.80 251.69 245.34 250.58 4.5M
2021-10-29 243.00 246.09 242.47 245.55 4.3M
2021-10-28 243.40 246.08 242.53 245.50 3.4M
2021-10-27 241.05 244.62 238.85 242.73 5.2M
2021-10-26 237.47 238.40 236.14 236.42 3.1M
2021-10-25 239.23 239.25 236.50 237.34 3.2M
2021-10-22 240.71 242.24 238.00 238.44 3.3M
2021-10-21 240.17 241.91 239.31 241.40 2.7M
2021-10-20 240.40 242.65 239.29 239.72 3.0M
2021-10-19 243.22 243.93 241.53 242.77 2.1M
2021-10-18 242.42 243.45 241.13 242.26 2.5M
2021-10-15 245.24 246.38 241.99 242.25 2.6M
2021-10-14 242.88 245.42 242.04 244.55 2.5M
2021-10-13 243.27 243.87 239.90 242.65 3.2M
2021-10-12 247.73 248.60 244.18 244.52 2.3M
2021-10-11 248.10 249.14 246.45 246.58 1.5M
2021-10-08 249.25 249.63 247.11 247.70 1.7M
2021-10-07 248.00 249.95 247.68 248.32 2.4M
2021-10-06 244.56 247.16 243.02 247.10 2.1M
2021-10-05 243.97 246.88 243.01 245.22 2.5M
2021-10-04 242.06 244.81 241.86 243.08 2.2M
2021-10-01 243.07 244.69 240.25 242.93 2.1M
2021-09-30 244.77 245.42 240.82 241.11 3.1M
2021-09-29 244.38 245.71 243.15 244.28 1.7M
2021-09-28 247.29 247.71 242.91 243.77 3.0M
2021-09-27 246.00 248.90 245.28 248.11 2.5M
2021-09-24 246.64 247.38 245.24 246.42 2.5M
2021-09-23 243.74 245.95 243.53 244.78 2.9M
2021-09-22 241.80 245.86 241.47 243.13 3.4M
2021-09-21 240.00 242.35 239.40 240.50 2.0M
2021-09-20 239.88 241.96 236.64 239.09 4.5M
2021-09-17 243.84 244.63 241.88 242.49 4.8M
2021-09-16 240.29 243.59 239.95 243.21 3.4M
2021-09-15 240.47 241.27 238.18 240.98 2.5M
2021-09-14 241.73 242.25 239.50 241.13 2.0M
2021-09-13 240.83 241.80 239.84 241.21 2.3M
2021-09-10 240.32 241.32 239.04 239.18 2.0M
2021-09-09 238.42 241.43 237.77 238.61 3.0M
2021-09-08 236.80 239.46 236.00 238.62 2.7M
2021-09-07 238.61 238.61 235.95 236.19 1.8M
2021-09-03 238.39 239.65 237.51 238.82 1.3M
2021-09-02 239.20 239.95 238.38 239.87 2.1M
2021-09-01 237.88 239.04 237.21 238.15 2.2M
2021-08-31 235.75 237.73 234.67 237.46 2.9M
2021-08-30 237.34 237.76 235.86 236.59 2.2M
2021-08-27 237.43 238.37 236.37 237.48 1.8M
2021-08-26 238.79 238.92 235.92 236.95 2.0M
2021-08-25 237.93 239.60 237.84 238.83 1.7M
2021-08-24 240.39 240.39 238.32 238.43 1.7M
2021-08-23 239.46 240.07 237.99 239.66 2.1M
2021-08-20 236.96 239.39 236.32 238.49 2.0M
2021-08-19 236.68 238.12 236.07 237.23 1.5M
2021-08-18 239.44 239.76 237.78 238.08 2.2M
2021-08-17 240.35 240.84 238.21 240.28 1.7M
2021-08-16 239.00 241.05 238.56 240.97 2.2M
2021-08-13 236.79 239.00 236.27 238.82 1.7M
2021-08-12 236.00 236.76 235.05 236.67 1.5M
2021-08-11 234.19 235.94 233.75 235.55 2.0M
2021-08-10 235.10 235.10 233.24 233.45 2.0M
2021-08-09 235.79 236.07 234.03 234.68 2.1M
2021-08-06 236.68 237.14 235.67 236.26 1.6M
2021-08-05 235.74 236.81 234.34 236.42 2.2M
2021-08-04 236.45 236.60 233.05 234.83 2.2M
2021-08-03 239.56 239.95 235.25 236.95 3.3M
2021-08-02 244.24 244.68 239.69 240.10 2.7M
2021-07-30 243.85 245.41 242.21 242.71 2.3M
2021-07-29 243.32 245.20 242.98 244.02 2.6M
2021-07-28 242.50 243.80 239.35 241.78 4.9M
2021-07-27 244.17 247.05 244.06 246.35 3.1M
2021-07-26 242.00 244.57 241.60 243.98 2.6M
2021-07-23 240.13 245.05 239.60 242.96 4.0M
2021-07-22 235.65 239.69 235.16 238.67 2.5M
2021-07-21 235.98 238.11 235.22 235.93 2.1M
2021-07-20 230.65 235.52 230.21 234.27 3.3M
2021-07-19 232.51 233.32 226.42 229.26 3.8M
2021-07-16 237.79 237.88 234.38 234.75 1.7M
2021-07-15 236.59 237.39 234.92 236.88 2.2M
2021-07-14 237.03 239.05 236.64 237.13 2.0M
2021-07-13 235.66 237.47 235.20 236.17 1.9M
2021-07-12 234.59 236.24 234.50 235.61 2.2M
2021-07-09 234.07 236.23 233.06 235.68 2.6M
2021-07-08 232.95 233.83 231.94 232.84 1.9M
2021-07-07 231.92 234.99 231.72 234.63 2.1M
2021-07-06 233.66 233.90 231.00 232.75 1.8M
2021-07-02 233.08 234.11 232.44 233.63 1.9M
2021-07-01 231.41 232.40 230.75 232.27 2.2M
2021-06-30 230.92 232.25 230.60 230.99 2.5M
2021-06-29 231.53 231.71 230.05 230.37 1.9M
2021-06-28 232.67 232.75 230.01 231.09 2.9M
2021-06-25 232.74 233.41 232.34 232.42 3.0M
2021-06-24 234.10 235.16 232.74 233.33 1.8M
2021-06-23 233.30 234.45 232.70 233.24 1.7M
2021-06-22 233.49 234.86 232.43 233.88 1.8M
2021-06-21 230.63 233.23 229.47 232.90 2.2M
2021-06-18 231.47 232.89 228.82 229.62 4.4M
2021-06-17 235.08 236.27 233.28 233.88 1.9M
2021-06-16 237.21 237.28 233.78 235.58 3.0M
2021-06-15 237.53 237.81 235.66 236.35 1.9M
2021-06-14 237.18 237.77 234.81 236.98 1.8M
2021-06-11 235.00 237.50 234.71 236.93 2.7M
2021-06-10 232.05 234.90 231.93 234.59 2.5M
2021-06-09 232.98 234.32 231.45 231.47 2.0M
2021-06-08 231.50 233.98 231.34 232.64 2.1M
2021-06-07 234.00 234.07 231.16 231.69 1.9M
2021-06-04 233.44 233.80 232.07 233.38 1.6M
2021-06-03 232.57 232.76 230.15 232.45 3.2M
2021-06-02 233.97 234.33 232.81 233.78 3.2M
2021-06-01 235.98 235.99 232.74 233.24 2.6M
2021-05-28 234.13 234.41 232.45 233.89 2.9M
2021-05-27 233.01 235.08 232.40 234.86 5.2M
2021-05-26 233.79 233.79 232.16 232.35 1.6M
2021-05-25 232.17 232.77 230.71 232.14 2.7M
2021-05-24 231.52 232.65 231.02 231.91 1.8M
2021-05-21 232.42 233.40 230.31 231.24 2.6M
2021-05-20 230.72 234.02 230.56 232.18 1.9M
2021-05-19 230.23 230.62 228.18 230.15 3.0M
2021-05-18 231.89 233.25 231.65 231.93 2.9M
2021-05-17 230.81 232.30 230.25 231.68 1.6M
2021-05-14 230.71 232.64 230.47 231.72 1.9M
2021-05-13 228.00 231.08 227.88 229.77 2.8M
2021-05-12 232.11 233.57 227.57 227.94 3.2M
2021-05-11 237.74 237.80 232.20 233.86 3.0M
2021-05-10 235.10 237.92 235.10 237.11 2.0M
2021-05-07 235.00 235.72 233.99 234.84 1.4M
2021-05-06 235.54 235.65 233.17 234.86 1.8M
2021-05-05 234.12 235.35 231.56 235.04 2.1M
2021-05-04 234.63 236.13 233.24 233.86 2.5M
2021-05-03 237.99 238.18 235.38 235.56 2.5M
2021-04-30 234.00 236.29 233.87 236.08 2.6M
2021-04-29 233.99 235.80 232.62 235.21 3.1M
2021-04-28 235.20 235.45 232.26 232.41 2.8M
2021-04-27 232.57 235.63 232.41 234.98 2.6M
2021-04-26 234.78 235.35 231.91 232.31 2.5M
2021-04-23 233.79 235.24 233.10 234.58 2.1M
2021-04-22 232.83 234.04 231.94 232.96 1.8M
2021-04-21 233.30 233.86 231.85 232.26 2.1M
2021-04-20 231.24 233.21 231.08 233.01 1.9M
2021-04-19 233.12 233.30 230.83 231.81 2.3M
2021-04-16 233.65 234.26 232.31 233.08 2.7M
2021-04-15 229.81 231.36 229.20 231.28 2.1M
2021-04-14 231.22 231.29 229.59 230.31 2.1M
2021-04-13 230.44 231.66 229.69 231.32 2.6M
2021-04-12 231.48 232.38 230.49 230.96 2.3M
2021-04-09 230.19 231.61 228.87 231.48 2.7M
2021-04-08 232.61 232.80 229.20 230.25 2.8M
2021-04-07 231.68 232.81 231.24 232.61 2.6M
2021-04-06 229.71 232.27 228.72 231.91 3.2M
2021-04-05 226.60 229.50 226.19 228.85 2.9M
2021-04-01 224.67 226.22 223.28 225.21 2.4M
2021-03-31 224.01 226.49 224.00 224.14 3.6M
2021-03-30 226.13 227.02 224.22 224.98 2.4M
2021-03-29 224.83 227.88 224.30 227.35 3.6M
2021-03-26 224.20 225.28 222.42 225.21 3.3M
2021-03-25 225.15 225.32 222.44 224.20 3.2M
2021-03-24 225.32 227.02 224.04 224.05 2.4M
2021-03-23 223.96 226.40 223.75 224.37 2.8M
2021-03-22 223.39 226.91 222.65 225.07 4.2M
2021-03-19 222.76 225.18 221.00 222.44 7.7M
2021-03-18 223.68 225.35 221.41 222.90 3.3M
2021-03-17 224.56 224.90 220.01 224.11 5.2M
2021-03-16 219.58 221.30 217.16 219.86 3.6M
2021-03-15 213.65 220.55 213.50 220.46 5.5M
2021-03-12 212.04 214.24 211.42 212.34 2.8M
2021-03-11 214.70 215.23 211.49 211.57 3.6M
2021-03-10 208.72 213.63 208.24 213.31 3.4M
2021-03-09 210.63 211.20 208.28 208.55 3.6M
2021-03-08 207.70 210.59 207.14 209.11 3.2M
2021-03-05 205.75 208.23 202.96 207.37 3.6M
2021-03-04 206.16 207.49 202.73 204.84 3.9M
2021-03-03 207.52 208.99 205.61 205.82 3.5M
2021-03-02 208.00 209.90 206.19 208.67 3.0M
2021-03-01 207.35 210.38 207.35 208.25 2.8M
2021-02-26 210.75 211.64 206.14 206.14 5.3M
2021-02-25 212.70 212.92 209.74 210.95 3.1M
2021-02-24 210.84 214.10 210.42 213.27 2.9M
2021-02-23 214.50 215.70 210.43 211.32 3.2M
2021-02-22 211.50 213.00 209.69 212.06 2.9M
2021-02-19 215.29 215.73 211.97 212.24 3.2M
2021-02-18 213.29 215.86 212.65 215.43 2.2M
2021-02-17 213.96 214.89 212.63 213.45 3.3M
2021-02-16 214.37 216.94 213.83 215.03 2.9M
2021-02-12 214.00 214.70 212.99 213.90 2.8M
2021-02-11 214.54 214.80 212.40 214.27 2.6M
2021-02-10 216.88 217.31 213.81 214.40 3.2M
2021-02-09 212.07 216.18 211.77 215.98 3.0M
2021-02-08 212.53 212.99 209.96 211.58 2.7M
2021-02-05 212.59 214.18 212.01 212.58 2.6M
2021-02-04 210.00 212.11 208.67 211.03 2.8M
2021-02-03 208.35 209.99 207.93 208.71 3.0M
2021-02-02 208.09 212.63 207.65 209.76 2.8M
2021-02-01 208.48 209.69 206.60 207.93 2.8M
2021-01-29 205.11 209.40 203.11 207.84 5.2M
2021-01-28 208.63 210.36 205.13 206.82 5.4M
2021-01-27 212.39 213.15 207.00 207.00 5.5M
2021-01-26 212.51 215.51 212.17 215.38 2.9M
2021-01-25 212.22 214.05 210.56 213.34 2.6M
2021-01-22 212.51 214.14 211.17 213.38 2.2M
2021-01-21 214.06 215.96 213.32 213.53 2.7M
2021-01-20 210.15 214.41 209.63 213.63 4.1M
2021-01-19 210.68 211.00 207.88 209.09 3.3M
2021-01-15 207.97 210.70 207.42 209.91 3.6M
2021-01-14 212.10 212.67 208.00 208.50 3.7M
2021-01-13 210.91 213.13 210.90 212.09 2.1M
2021-01-12 213.69 214.33 210.94 211.60 3.0M
2021-01-11 215.09 216.12 213.12 214.23 2.5M
2021-01-08 212.90 216.12 212.23 215.87 2.6M
2021-01-07 213.22 213.22 210.56 211.98 3.1M
2021-01-06 211.30 211.71 209.03 211.00 3.1M
2021-01-05 210.18 211.95 209.62 211.48 2.6M
2021-01-04 214.49 214.72 208.22 210.22 4.1M