McDonald’s

MCD
🏛️ usa →
300.52
Last Update: 2025-10-01
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
2022-12-30 265.20 265.38 261.40 263.53 1.7M
2022-12-29 265.94 267.81 264.88 265.93 1.4M
2022-12-28 268.00 268.14 265.07 265.11 1.4M
2022-12-27 268.66 268.87 266.60 266.84 1.7M
2022-12-23 265.90 268.35 264.79 267.57 1.3M
2022-12-22 267.27 268.12 263.65 265.77 2.4M
2022-12-21 267.48 269.94 267.31 268.16 2.4M
2022-12-20 266.92 267.94 264.54 267.25 1.8M
2022-12-19 266.25 268.42 264.67 265.83 2.2M
2022-12-16 270.41 271.02 265.76 266.12 5.9M
2022-12-15 273.79 274.38 269.21 271.73 2.7M
2022-12-14 275.22 277.08 272.30 274.53 2.7M
2022-12-13 278.68 279.90 273.64 274.28 3.4M
2022-12-12 272.19 276.71 271.22 276.62 3.2M
2022-12-09 273.61 274.16 271.72 272.04 1.7M
2022-12-08 271.00 273.57 270.62 273.39 3.0M
2022-12-07 272.50 273.98 269.67 270.34 2.8M
2022-12-06 271.80 273.37 270.03 271.77 3.6M
2022-12-05 271.02 272.57 270.00 271.59 2.6M
2022-12-02 269.81 273.45 269.62 273.40 2.8M
2022-12-01 273.16 274.24 271.39 273.40 2.6M
2022-11-30 269.62 273.31 268.83 272.79 5.2M
2022-11-29 271.00 271.92 269.47 271.41 2.9M
2022-11-28 274.88 275.94 272.38 272.88 3.2M
2022-11-25 274.51 275.32 272.86 275.00 1.6M
2022-11-23 275.55 275.65 272.88 273.27 2.5M
2022-11-22 275.00 275.30 274.30 274.76 2.8M
2022-11-21 274.65 274.98 273.10 274.52 3.0M
2022-11-18 273.92 275.10 272.12 273.37 2.7M
2022-11-17 272.07 274.35 270.56 273.36 2.5M
2022-11-16 268.92 274.43 268.92 272.51 4.1M
2022-11-15 270.25 271.03 266.34 267.84 5.4M
2022-11-14 270.93 274.71 270.58 272.27 3.4M
2022-11-11 276.33 277.00 269.18 271.39 4.7M
2022-11-10 281.49 281.67 272.58 275.88 4.5M
2022-11-09 278.51 280.25 277.68 277.79 2.6M
2022-11-08 276.86 279.52 276.50 278.40 2.6M
2022-11-07 275.07 278.08 275.07 276.41 3.0M
2022-11-04 275.60 275.71 272.13 274.62 3.3M
2022-11-03 269.33 274.68 268.38 272.95 3.2M
2022-11-02 273.00 276.67 270.31 270.37 3.1M
2022-11-01 273.69 273.79 269.66 272.95 2.7M
2022-10-31 273.06 273.63 270.81 272.66 3.3M
2022-10-28 267.51 274.81 265.99 274.52 4.6M
2022-10-27 263.00 266.99 262.26 265.11 4.1M
2022-10-26 257.84 260.69 256.12 256.61 3.6M
2022-10-25 254.57 257.28 254.40 255.73 2.7M
2022-10-24 255.28 256.87 253.07 255.32 4.1M
2022-10-21 250.21 255.36 249.50 254.55 3.3M
2022-10-20 249.55 251.75 249.05 249.77 2.4M
2022-10-19 250.00 252.52 249.12 250.75 3.0M
2022-10-18 249.37 250.42 247.25 249.19 3.1M
2022-10-17 245.80 247.22 243.53 246.48 2.8M
2022-10-14 249.08 249.43 242.41 243.16 2.9M
2022-10-13 234.46 249.30 234.46 246.75 5.0M
2022-10-12 237.27 240.04 237.06 237.06 2.7M
2022-10-11 234.16 239.12 233.93 237.05 3.2M
2022-10-10 233.41 236.26 233.41 234.95 2.7M
2022-10-07 233.96 234.60 232.08 233.19 2.3M
2022-10-06 239.34 239.88 234.46 234.75 3.0M
2022-10-05 236.91 240.41 236.14 239.09 3.0M
2022-10-04 236.71 241.05 236.21 238.50 3.7M
2022-10-03 233.52 236.85 231.71 235.34 3.3M
2022-09-30 233.32 234.83 230.58 230.74 3.6M
2022-09-29 236.32 237.66 232.46 234.40 3.1M
2022-09-28 236.13 238.53 233.76 236.94 4.2M
2022-09-27 244.58 244.93 236.56 236.70 4.2M
2022-09-26 245.94 246.25 242.44 243.76 3.2M
2022-09-23 247.21 249.10 244.19 245.95 2.7M
2022-09-22 250.39 250.43 247.65 247.94 2.3M
2022-09-21 255.13 256.91 251.08 251.08 2.4M
2022-09-20 256.10 256.49 252.78 255.40 2.1M
2022-09-19 254.00 257.55 253.35 257.01 2.2M
2022-09-16 251.85 255.82 251.75 254.91 4.3M
2022-09-15 255.02 255.23 252.49 253.47 2.3M
2022-09-14 255.00 258.27 254.37 255.72 2.7M
2022-09-13 257.74 258.95 253.67 254.33 2.6M
2022-09-12 260.00 261.40 259.42 260.37 2.2M
2022-09-09 260.26 260.74 258.21 259.52 2.0M
2022-09-08 257.85 261.09 257.33 260.08 2.4M
2022-09-07 255.14 259.82 254.96 258.42 4.2M
2022-09-06 254.47 256.73 253.38 254.39 2.6M
2022-09-02 257.41 258.58 253.36 254.51 1.8M
2022-09-01 251.82 256.53 251.76 256.47 2.6M
2022-08-31 254.17 255.68 252.20 252.28 3.1M
2022-08-30 256.00 256.72 252.57 253.49 2.1M
2022-08-29 255.50 256.71 254.59 255.66 2.0M
2022-08-26 262.80 263.20 256.39 256.95 2.4M
2022-08-25 261.99 262.68 260.20 262.56 1.3M
2022-08-24 260.71 262.00 259.86 260.86 1.8M
2022-08-23 262.62 263.35 260.53 260.54 2.2M
2022-08-22 264.50 265.79 262.37 262.95 2.0M
2022-08-19 265.94 267.75 265.54 266.54 1.8M
2022-08-18 266.00 267.36 265.42 266.58 1.6M
2022-08-17 265.96 267.97 265.58 266.82 1.7M
2022-08-16 265.04 267.13 264.26 266.29 1.8M
2022-08-15 262.21 265.62 261.25 265.44 2.3M
2022-08-12 259.55 262.51 259.55 262.18 1.5M
2022-08-11 263.20 263.27 258.63 259.28 2.0M
2022-08-10 262.00 263.71 260.50 261.36 3.0M
2022-08-09 256.90 260.21 256.36 260.06 2.3M
2022-08-08 260.00 260.91 255.34 256.80 2.3M
2022-08-05 259.64 260.03 257.07 259.23 1.8M
2022-08-04 261.70 262.18 258.69 260.64 2.1M
2022-08-03 261.05 262.92 259.76 262.09 2.3M
2022-08-02 264.62 265.45 260.89 261.05 2.4M
2022-08-01 262.54 265.46 262.41 264.23 2.4M
2022-07-29 263.65 264.35 262.10 263.37 2.7M
2022-07-28 258.80 264.00 257.56 263.46 2.8M
2022-07-27 255.80 259.91 254.69 258.89 2.7M
2022-07-26 249.56 259.22 248.70 257.09 5.3M
2022-07-25 254.57 254.80 248.66 250.38 2.9M
2022-07-22 253.75 254.53 252.45 253.99 2.2M
2022-07-21 253.99 254.80 252.32 253.47 2.1M
2022-07-20 256.78 256.91 253.47 254.58 2.2M
2022-07-19 253.88 256.62 252.97 256.50 2.2M
2022-07-18 255.24 255.59 252.07 252.42 2.2M
2022-07-15 254.02 256.39 253.45 255.01 2.6M
2022-07-14 249.89 253.10 249.62 252.60 2.4M
2022-07-13 248.96 254.80 248.26 252.67 2.2M
2022-07-12 252.97 255.62 250.76 251.48 2.1M
2022-07-11 252.08 255.40 252.08 253.28 1.5M
2022-07-08 252.60 254.62 252.32 253.24 1.5M
2022-07-07 253.26 254.92 251.18 252.94 2.4M
2022-07-06 252.47 252.86 249.37 251.46 1.9M
2022-07-05 251.15 253.00 249.66 252.29 2.4M
2022-07-01 246.35 253.14 246.00 252.96 2.5M
2022-06-30 248.25 248.59 245.45 246.88 2.8M
2022-06-29 246.14 248.87 245.11 247.74 3.0M
2022-06-28 247.06 249.96 242.52 242.83 2.4M
2022-06-27 247.90 248.77 246.57 247.03 2.1M
2022-06-24 245.26 248.00 244.49 247.90 3.1M
2022-06-23 243.70 245.09 240.46 243.58 1.9M
2022-06-22 238.79 244.55 238.36 243.06 3.1M
2022-06-21 236.22 240.10 234.14 239.59 3.3M
2022-06-17 234.22 235.49 232.17 234.38 7.2M
2022-06-16 236.08 237.32 233.82 235.19 3.3M
2022-06-15 239.86 241.58 236.12 238.90 3.2M
2022-06-14 239.96 242.90 238.62 238.76 3.6M
2022-06-13 232.79 240.10 232.68 238.47 4.7M
2022-06-10 239.18 239.51 237.16 237.38 2.0M
2022-06-09 243.62 246.00 242.03 242.16 2.7M
2022-06-08 247.90 248.48 244.89 245.61 2.1M
2022-06-07 246.00 249.79 245.53 248.94 2.8M
2022-06-06 249.08 249.53 247.33 248.07 1.6M
2022-06-03 248.43 250.27 248.17 248.36 1.8M
2022-06-02 249.60 250.44 246.22 250.38 2.1M
2022-06-01 253.19 253.42 248.19 249.28 2.3M
2022-05-31 250.00 254.28 248.63 252.21 3.9M
2022-05-27 249.50 251.87 248.78 251.87 2.1M
2022-05-26 246.00 249.33 245.60 248.09 2.0M
2022-05-25 242.58 245.70 241.59 244.01 2.6M
2022-05-24 237.50 245.80 237.45 244.52 5.3M
2022-05-23 235.76 238.89 233.50 238.00 3.1M
2022-05-20 231.38 234.06 228.59 233.91 3.2M
2022-05-19 229.50 232.15 228.34 229.00 3.5M
2022-05-18 239.46 240.08 230.37 231.05 3.9M
2022-05-17 246.00 247.00 239.46 241.63 3.2M
2022-05-16 244.46 245.48 240.73 244.04 2.1M
2022-05-13 247.15 247.18 242.28 245.04 3.3M
2022-05-12 245.32 246.38 241.12 244.19 2.9M
2022-05-11 245.27 246.79 243.21 244.43 2.8M
2022-05-10 248.99 250.88 244.93 245.68 3.1M
2022-05-09 247.00 249.90 246.79 247.49 2.9M
2022-05-06 248.19 252.45 247.70 250.78 3.0M
2022-05-05 252.89 254.49 246.78 248.92 2.9M
2022-05-04 246.16 254.78 246.16 254.32 3.3M
2022-05-03 247.39 247.84 242.28 245.87 2.6M
2022-05-02 250.86 251.55 242.26 246.64 3.6M
2022-04-29 254.28 254.85 248.80 249.16 3.4M
2022-04-28 249.94 256.38 248.08 254.19 3.5M
2022-04-27 247.98 250.97 247.05 247.14 2.7M
2022-04-26 250.13 252.41 248.33 248.58 2.9M
2022-04-25 249.45 253.13 247.93 252.88 2.5M
2022-04-22 255.00 255.00 249.94 250.17 2.6M
2022-04-21 257.65 259.61 254.88 255.25 2.5M
2022-04-20 256.00 257.79 254.82 255.85 2.3M
2022-04-19 250.04 255.96 250.04 255.40 2.3M
2022-04-18 249.63 252.49 249.13 251.06 1.4M
2022-04-14 251.33 253.73 250.43 250.51 2.1M
2022-04-13 249.36 251.66 249.02 251.33 2.1M
2022-04-12 250.73 252.29 248.80 249.17 2.7M
2022-04-11 251.25 252.94 249.93 250.45 2.3M
2022-04-08 253.04 255.07 250.92 251.46 2.6M
2022-04-07 250.79 255.48 249.54 254.36 4.0M
2022-04-06 247.64 252.38 245.98 251.46 2.9M
2022-04-05 246.10 249.74 245.43 248.51 2.5M
2022-04-04 246.79 247.27 242.38 246.83 2.5M
2022-04-01 248.12 249.43 246.18 249.25 2.0M
2022-03-31 249.72 251.35 247.28 247.28 3.8M
2022-03-30 247.51 250.50 247.51 249.03 2.2M
2022-03-29 246.35 248.65 244.77 248.17 2.7M
2022-03-28 241.91 242.95 239.86 242.94 2.0M
2022-03-25 240.54 241.85 239.43 241.58 2.1M
2022-03-24 237.56 241.04 236.47 240.26 2.3M
2022-03-23 237.13 238.01 235.95 236.12 2.2M
2022-03-22 237.04 238.44 236.47 238.12 2.9M
2022-03-21 239.58 240.09 234.07 235.32 3.7M
2022-03-18 237.23 239.19 235.99 238.92 5.3M
2022-03-17 236.44 237.47 234.54 237.47 3.8M
2022-03-16 234.87 238.21 234.36 238.14 4.2M
2022-03-15 227.98 234.57 227.98 232.57 5.1M
2022-03-14 226.78 228.44 223.16 226.18 4.4M
2022-03-11 224.74 229.11 224.20 226.87 6.1M
2022-03-10 220.20 222.05 217.68 222.00 5.4M
2022-03-09 226.79 227.25 222.01 222.47 5.6M
2022-03-08 224.33 229.74 222.20 222.79 5.3M
2022-03-07 234.31 234.31 224.19 224.33 5.4M
2022-03-04 234.62 236.39 231.64 235.81 4.2M
2022-03-03 241.01 242.34 235.68 236.65 4.7M
2022-03-02 240.85 242.74 239.61 240.94 4.5M
2022-03-01 242.30 243.60 238.30 239.63 3.9M
2022-02-28 244.44 245.72 242.36 244.77 4.4M
2022-02-25 246.00 249.53 243.63 249.45 4.5M
2022-02-24 242.93 245.58 239.61 245.03 4.9M
2022-02-23 253.53 253.85 247.08 247.79 3.5M
2022-02-22 250.01 254.70 249.60 252.70 4.0M
2022-02-18 250.34 252.29 250.01 250.60 2.8M
2022-02-17 251.48 252.88 250.00 250.93 2.8M
2022-02-16 253.77 254.60 251.20 253.09 2.9M
2022-02-15 254.82 256.92 253.56 253.81 2.2M
2022-02-14 255.91 256.25 251.68 253.39 2.8M
2022-02-11 256.87 258.76 254.73 255.16 3.6M
2022-02-10 258.60 260.44 255.97 256.87 3.2M
2022-02-09 261.99 262.88 259.41 259.86 2.4M
2022-02-08 260.50 262.38 259.10 260.08 2.9M
2022-02-07 261.00 261.58 259.17 259.85 2.0M
2022-02-04 259.87 261.73 257.79 260.06 2.0M
2022-02-03 262.00 262.80 260.07 260.64 2.2M
2022-02-02 258.83 262.61 258.49 262.28 2.4M
2022-02-01 259.75 259.90 255.58 258.99 2.5M
2022-01-31 255.02 259.50 254.44 259.45 3.2M
2022-01-28 250.00 256.35 247.16 256.09 3.8M
2022-01-27 249.60 252.46 245.25 248.74 5.2M
2022-01-26 253.00 254.21 247.86 249.85 3.8M
2022-01-25 250.83 252.53 247.07 250.68 3.9M
2022-01-24 252.38 253.92 247.78 253.61 5.2M
2022-01-21 254.04 258.46 253.69 254.59 3.7M
2022-01-20 256.62 258.11 252.90 253.13 2.6M
2022-01-19 257.55 257.95 255.08 255.22 2.3M
2022-01-18 256.96 257.10 254.31 256.48 3.1M
2022-01-14 261.14 261.24 257.16 257.71 3.5M
2022-01-13 261.41 263.85 260.59 261.41 2.4M
2022-01-12 263.37 263.95 260.28 260.92 3.0M
2022-01-11 263.49 263.95 260.32 262.12 3.2M
2022-01-10 266.72 266.72 262.01 264.41 3.1M
2022-01-07 268.56 270.17 267.00 267.06 2.2M
2022-01-06 268.12 270.76 267.80 269.69 2.9M
2022-01-05 269.30 270.28 266.90 267.19 2.5M
2022-01-04 269.50 271.15 268.27 268.51 2.5M
2022-01-03 269.49 270.73 265.56 268.58 2.8M