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
2023-12-29 295.83 296.85 295.31 296.51 2.2M
2023-12-28 294.47 296.47 294.00 295.84 1.9M
2023-12-27 292.50 294.63 292.47 294.55 1.9M
2023-12-26 291.22 293.05 290.89 292.86 1.4M
2023-12-22 290.70 292.47 290.50 291.70 1.7M
2023-12-21 290.57 291.53 289.29 291.39 2.3M
2023-12-20 290.73 291.67 288.72 288.99 2.4M
2023-12-19 290.67 291.72 289.59 290.73 2.1M
2023-12-18 288.65 290.59 287.56 290.23 2.5M
2023-12-15 290.41 291.75 285.72 287.27 6.3M
2023-12-14 294.60 295.27 288.01 290.02 4.6M
2023-12-13 291.69 295.97 291.55 295.93 3.3M
2023-12-12 289.12 291.70 288.51 291.42 2.3M
2023-12-11 285.56 289.31 285.56 289.15 3.4M
2023-12-08 287.33 287.90 285.05 285.53 3.6M
2023-12-07 287.49 288.15 285.64 286.79 3.1M
2023-12-06 286.73 287.37 283.40 286.86 2.8M
2023-12-05 286.55 288.76 285.21 286.54 3.0M
2023-12-04 284.99 287.40 284.99 286.13 3.5M
2023-12-01 283.25 286.86 283.00 285.96 5.0M
2023-11-30 280.42 282.28 278.06 281.84 5.0M
2023-11-29 282.21 282.47 279.50 280.38 2.4M
2023-11-28 281.50 283.54 281.35 282.09 2.2M
2023-11-27 282.66 283.90 281.09 281.84 3.7M
2023-11-24 282.00 282.59 281.03 282.54 1.2M
2023-11-22 281.25 282.41 281.20 281.93 2.3M
2023-11-21 279.87 280.67 278.43 280.47 2.9M
2023-11-20 275.35 279.80 275.02 279.03 3.5M
2023-11-17 276.55 277.12 275.15 275.75 2.6M
2023-11-16 271.07 276.16 271.03 276.12 3.6M
2023-11-15 272.43 273.10 269.03 270.39 2.6M
2023-11-14 270.00 271.66 269.35 271.49 2.6M
2023-11-13 267.40 269.72 267.26 269.20 2.6M
2023-11-10 267.33 268.13 265.21 267.79 2.7M
2023-11-09 268.24 268.34 265.94 266.91 2.5M
2023-11-08 268.83 270.06 267.28 267.49 2.2M
2023-11-07 268.80 269.79 268.11 268.67 2.4M
2023-11-06 268.01 269.11 267.30 268.91 3.1M
2023-11-03 267.56 268.61 265.49 267.87 3.1M
2023-11-02 263.59 267.42 263.51 266.85 4.1M
2023-11-01 263.00 263.39 259.84 261.97 3.5M
2023-10-31 263.46 263.69 259.75 262.17 4.0M
2023-10-30 260.10 262.06 254.60 260.15 6.3M
2023-10-27 256.55 259.38 254.87 255.76 3.2M
2023-10-26 258.36 259.54 255.68 255.83 2.7M
2023-10-25 258.12 259.43 256.94 258.03 2.8M
2023-10-24 254.68 257.76 254.68 257.27 2.5M
2023-10-23 256.61 257.24 254.54 254.75 3.4M
2023-10-20 258.96 260.34 257.56 258.11 3.8M
2023-10-19 256.26 262.56 256.26 258.38 5.6M
2023-10-18 252.85 257.09 252.34 256.03 4.6M
2023-10-17 250.09 251.40 249.38 251.14 2.6M
2023-10-16 249.22 250.49 248.07 249.94 2.8M
2023-10-13 246.82 248.81 246.00 248.31 2.6M
2023-10-12 251.69 252.15 245.88 246.19 3.5M
2023-10-11 252.59 252.69 249.39 250.92 2.9M
2023-10-10 251.72 253.43 250.50 251.52 3.1M
2023-10-09 247.72 249.99 247.26 249.92 2.8M
2023-10-06 250.00 250.82 245.73 248.22 5.1M
2023-10-05 256.00 257.85 251.58 252.23 3.8M
2023-10-04 255.33 256.25 254.01 255.81 2.8M
2023-10-03 257.21 258.30 253.87 254.49 3.4M
2023-10-02 262.00 262.07 257.46 257.75 4.4M
2023-09-29 267.15 267.37 261.75 263.44 3.4M
2023-09-28 264.23 266.31 263.13 265.59 2.2M
2023-09-27 267.72 267.94 262.29 263.64 2.7M
2023-09-26 268.82 269.30 266.58 267.72 2.3M
2023-09-25 270.45 271.76 268.91 269.78 1.9M
2023-09-22 271.40 273.64 270.83 272.22 2.0M
2023-09-21 276.94 277.19 271.02 271.22 2.4M
2023-09-20 278.74 280.27 277.14 277.20 2.0M
2023-09-19 276.44 278.26 276.44 278.13 2.1M
2023-09-18 278.72 280.27 276.93 277.72 2.9M
2023-09-15 283.86 283.86 277.73 278.23 5.7M
2023-09-14 283.33 285.60 282.57 284.76 2.2M
2023-09-13 281.67 282.89 280.61 281.77 1.7M
2023-09-12 279.49 281.50 277.69 280.71 1.5M
2023-09-11 279.69 280.13 278.56 279.76 2.4M
2023-09-08 278.08 280.35 277.85 279.22 2.4M
2023-09-07 277.25 278.99 276.10 278.33 3.7M
2023-09-06 278.00 278.65 275.00 275.44 2.7M
2023-09-05 281.00 281.64 279.06 279.16 2.4M
2023-09-01 282.54 283.14 279.13 280.94 2.1M
2023-08-31 283.21 283.80 280.88 281.15 3.0M
2023-08-30 283.80 285.98 283.29 284.24 2.4M
2023-08-29 283.95 284.57 280.43 283.59 2.3M
2023-08-28 284.58 286.20 283.51 283.68 2.3M
2023-08-25 284.76 286.14 283.51 284.58 3.7M
2023-08-24 281.74 284.75 281.74 282.35 2.0M
2023-08-23 282.02 283.15 280.65 281.87 2.3M
2023-08-22 280.76 280.82 279.09 280.31 2.1M
2023-08-21 281.70 282.29 278.68 280.04 2.7M
2023-08-18 281.72 283.74 280.30 281.74 2.6M
2023-08-17 286.15 286.54 281.78 281.86 2.1M
2023-08-16 287.57 288.88 285.03 285.40 1.8M
2023-08-15 287.95 289.09 287.12 288.30 1.9M
2023-08-14 288.79 289.85 287.62 288.81 1.7M
2023-08-11 287.25 288.96 286.76 288.62 1.8M
2023-08-10 288.81 290.37 286.78 287.60 2.4M
2023-08-09 289.00 289.72 287.88 288.23 1.9M
2023-08-08 291.05 291.60 288.54 289.58 1.9M
2023-08-07 287.88 291.40 287.86 291.40 2.2M
2023-08-04 292.41 292.82 286.76 287.02 2.5M
2023-08-03 288.80 291.27 288.65 291.02 1.9M
2023-08-02 290.26 293.45 289.38 289.62 2.4M
2023-08-01 293.00 293.91 290.25 291.07 1.9M
2023-07-31 293.61 294.24 290.05 293.20 3.3M
2023-07-28 295.80 297.70 292.95 294.03 2.8M
2023-07-27 292.00 298.90 291.51 295.19 4.7M
2023-07-26 292.25 292.58 289.50 291.75 2.9M
2023-07-25 294.20 294.93 291.65 292.36 2.8M
2023-07-24 296.00 296.95 294.86 295.31 2.0M
2023-07-21 297.66 299.35 295.32 295.61 2.8M
2023-07-20 294.31 297.56 294.11 297.13 2.1M
2023-07-19 295.00 295.40 293.22 294.13 2.0M
2023-07-18 294.47 295.75 292.46 293.82 2.0M
2023-07-17 295.08 296.86 294.55 294.68 1.7M
2023-07-14 295.25 296.05 294.01 294.94 1.6M
2023-07-13 295.39 296.66 295.01 295.22 1.7M
2023-07-12 296.83 297.10 295.20 295.61 2.2M
2023-07-11 295.29 295.50 291.77 294.74 1.5M
2023-07-10 292.40 295.62 292.33 294.49 1.7M
2023-07-07 293.72 294.36 291.55 292.10 2.6M
2023-07-06 295.32 296.58 293.44 294.92 2.6M
2023-07-05 295.11 297.31 294.59 296.90 2.4M
2023-07-03 297.79 298.40 294.80 294.84 1.6M
2023-06-30 295.14 299.10 294.89 298.41 2.6M
2023-06-29 291.55 294.66 290.21 294.47 1.7M
2023-06-28 291.45 291.82 289.05 291.74 1.7M
2023-06-27 290.31 292.49 289.65 291.30 1.8M
2023-06-26 289.64 289.75 287.07 289.09 1.9M
2023-06-23 291.35 292.45 289.64 289.91 3.7M
2023-06-22 294.62 295.08 291.53 293.30 1.8M
2023-06-21 293.32 295.16 292.81 294.52 2.8M
2023-06-20 293.65 297.18 292.68 293.04 2.7M
2023-06-16 294.51 296.57 293.14 293.70 4.9M
2023-06-15 289.65 293.48 288.26 292.61 2.6M
2023-06-14 288.10 289.56 287.31 288.44 2.0M
2023-06-13 288.50 289.69 287.55 288.55 2.0M
2023-06-12 288.16 288.75 286.50 288.57 1.9M
2023-06-09 285.52 287.28 284.74 286.79 2.0M
2023-06-08 280.97 286.06 280.00 285.78 3.0M
2023-06-07 284.45 284.74 281.31 281.90 3.6M
2023-06-06 289.86 290.23 281.98 284.54 2.8M
2023-06-05 290.00 290.80 288.03 288.43 2.1M
2023-06-02 286.70 290.20 286.14 289.91 2.9M
2023-06-01 284.92 288.04 283.60 287.87 2.6M
2023-05-31 284.88 285.70 283.35 285.11 3.1M
2023-05-30 283.93 286.35 283.68 284.92 3.4M
2023-05-26 285.68 288.75 285.68 286.04 2.1M
2023-05-25 286.79 286.91 284.71 285.52 2.7M
2023-05-24 286.45 287.12 284.58 285.92 2.3M
2023-05-23 288.15 288.50 285.44 286.37 2.9M
2023-05-22 295.55 296.64 289.14 289.35 2.5M
2023-05-19 293.84 296.00 292.47 295.55 2.4M
2023-05-18 293.25 294.43 291.13 294.05 2.4M
2023-05-17 295.52 295.52 292.65 293.46 2.8M
2023-05-16 295.94 296.19 293.98 294.15 2.9M
2023-05-15 295.77 296.64 294.66 295.90 1.7M
2023-05-12 295.19 296.43 294.31 296.14 1.8M
2023-05-11 296.50 296.94 293.36 294.79 2.0M
2023-05-10 296.38 298.00 293.84 296.57 1.8M
2023-05-09 298.63 298.86 296.30 296.66 1.6M
2023-05-08 297.10 297.37 295.57 296.69 3.0M
2023-05-05 295.77 297.02 294.46 296.60 1.8M
2023-05-04 296.06 296.31 293.47 295.16 2.0M
2023-05-03 296.76 297.26 294.65 295.22 2.4M
2023-05-02 297.37 298.46 295.58 298.07 2.1M
2023-05-01 295.72 298.80 295.65 297.58 2.1M
2023-04-28 294.83 296.18 293.91 295.75 2.8M
2023-04-27 290.72 295.05 290.00 294.72 3.1M
2023-04-26 289.98 291.50 289.76 289.76 3.3M
2023-04-25 295.00 295.00 289.43 291.51 5.8M
2023-04-24 292.83 293.43 291.71 293.20 3.0M
2023-04-21 292.32 292.53 290.51 292.06 2.2M
2023-04-20 290.96 291.67 289.88 291.00 2.3M
2023-04-19 290.91 291.60 290.19 291.27 2.3M
2023-04-18 289.40 291.19 289.00 290.91 2.1M
2023-04-17 289.84 290.51 288.18 289.31 2.4M
2023-04-14 289.29 289.94 287.62 288.98 2.1M
2023-04-13 286.57 289.54 286.11 289.07 3.2M
2023-04-12 283.85 286.79 283.50 285.30 2.6M
2023-04-11 283.17 285.54 282.75 284.48 2.7M
2023-04-10 283.18 284.17 281.99 283.78 1.9M
2023-04-06 282.43 283.49 281.57 282.89 1.7M
2023-04-05 283.49 284.98 281.78 282.02 2.6M
2023-04-04 281.41 283.42 280.39 282.28 2.3M
2023-04-03 280.99 282.87 279.68 282.14 2.4M
2023-03-31 278.92 280.64 278.50 279.61 2.9M
2023-03-30 277.26 278.40 276.50 277.79 1.8M
2023-03-29 277.00 278.15 276.45 277.44 2.1M
2023-03-28 273.99 276.22 273.51 275.85 2.0M
2023-03-27 272.00 274.95 270.57 273.84 2.8M
2023-03-24 270.37 271.83 268.84 271.33 2.2M
2023-03-23 267.99 271.48 267.99 269.62 2.3M
2023-03-22 270.04 271.98 267.71 267.87 2.2M
2023-03-21 270.00 270.87 267.62 270.21 3.1M
2023-03-20 267.84 271.38 267.84 270.74 2.1M
2023-03-17 269.57 269.97 265.71 267.20 5.1M
2023-03-16 265.78 270.68 265.51 270.57 3.1M
2023-03-15 264.58 266.41 262.57 266.34 3.4M
2023-03-14 263.12 266.94 262.60 265.90 3.2M
2023-03-13 260.37 267.40 260.37 263.08 3.6M
2023-03-10 263.73 266.58 261.26 262.03 3.1M
2023-03-09 267.09 267.61 260.87 261.63 2.3M
2023-03-08 265.86 266.16 263.14 265.33 2.3M
2023-03-07 271.52 273.15 266.82 267.13 2.8M
2023-03-06 269.15 270.78 268.90 270.64 2.2M
2023-03-03 268.42 269.38 266.20 269.07 2.7M
2023-03-02 262.45 268.46 262.31 267.57 2.4M
2023-03-01 262.54 263.53 261.68 262.72 2.1M
2023-02-28 263.14 264.58 262.81 263.91 2.9M
2023-02-27 265.03 266.30 263.54 264.78 2.0M
2023-02-24 265.91 266.28 262.25 263.68 2.6M
2023-02-23 267.70 267.87 263.96 266.78 4.2M
2023-02-22 268.20 270.48 267.66 268.64 2.2M
2023-02-21 269.29 270.24 267.61 268.55 2.8M
2023-02-17 266.30 270.00 265.33 269.99 3.1M
2023-02-16 265.07 267.71 263.28 265.83 2.8M
2023-02-15 266.27 267.68 265.15 266.56 1.9M
2023-02-14 266.65 267.52 264.59 266.61 2.2M
2023-02-13 263.70 266.79 263.00 266.20 2.4M
2023-02-10 260.87 262.69 260.29 262.42 3.0M
2023-02-09 263.69 263.95 260.19 260.66 3.5M
2023-02-08 265.09 265.89 262.45 262.82 2.8M
2023-02-07 265.02 267.77 263.63 267.34 2.5M
2023-02-06 264.99 268.20 264.36 267.92 2.9M
2023-02-03 262.63 265.22 261.35 264.23 3.0M
2023-02-02 264.89 265.98 262.02 263.21 3.9M
2023-02-01 267.02 268.46 263.50 266.27 3.6M
2023-01-31 265.09 267.51 263.25 267.40 5.5M
2023-01-30 271.67 272.57 270.06 270.89 2.9M
2023-01-27 275.00 275.31 271.97 272.46 2.2M
2023-01-26 273.00 274.75 271.70 274.72 2.2M
2023-01-25 270.33 273.07 268.82 273.00 3.1M
2023-01-24 236.77 270.16 236.77 269.56 2.5M
2023-01-23 268.84 271.17 267.76 269.29 2.4M
2023-01-20 264.43 268.65 262.83 268.58 2.6M
2023-01-19 266.72 269.14 263.53 263.58 2.8M
2023-01-18 273.51 274.37 265.72 266.04 3.3M
2023-01-17 270.02 275.39 270.02 274.11 3.6M
2023-01-13 266.39 268.95 265.88 268.89 2.2M
2023-01-12 269.50 269.92 266.19 266.69 1.9M
2023-01-11 269.52 269.74 266.96 268.81 2.4M
2023-01-10 266.98 269.10 266.96 268.91 1.7M
2023-01-09 269.93 269.95 266.77 267.25 2.7M
2023-01-06 263.76 269.89 263.39 269.47 2.9M
2023-01-05 264.76 264.76 261.38 262.16 1.9M
2023-01-04 266.25 266.55 262.89 264.39 2.6M
2023-01-03 263.53 264.35 259.51 264.33 2.7M