MCD(MCD)
MCD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $272.33 | $275.34 | $271.27 | $272.83 | 2.74M |
| 8/13/2026 | $277.38 | $278.37 | $272.15 | $272.25 | 4.02M |
| 8/12/2026 | $271.93 | $276.20 | $268.76 | $275.70 | 4.35M |
| 8/11/2026 | $273.23 | $274.21 | $271.32 | $274.15 | 3.03M |
| 8/10/2026 | $274.14 | $275.75 | $270.36 | $273.72 | 4.74M |
| 8/7/2026 | $274.51 | $276.87 | $273.29 | $274.48 | 4.91M |
| 8/6/2026 | $276.00 | $276.83 | $271.76 | $276.26 | 4.21M |
| 8/5/2026 | $271.64 | $275.30 | $269.01 | $274.00 | 4.78M |
| 8/4/2026 | $270.33 | $271.53 | $264.31 | $268.34 | 7.49M |
| 8/3/2026 | $275.71 | $276.33 | $265.23 | $265.23 | 7.44M |
| 7/31/2026 | $267.12 | $271.07 | $265.52 | $270.64 | 4.97M |
| 7/30/2026 | $270.49 | $271.80 | $266.31 | $268.44 | 4.04M |
| 7/29/2026 | $272.63 | $273.03 | $270.25 | $271.52 | 3.65M |
| 7/28/2026 | $276.21 | $278.70 | $271.63 | $273.02 | 5.26M |
| 7/27/2026 | $267.50 | $271.17 | $266.80 | $270.67 | 4.88M |
| 7/24/2026 | $263.79 | $266.46 | $262.90 | $264.76 | 3.70M |
| 7/23/2026 | $261.58 | $264.02 | $260.96 | $262.80 | 5.11M |
| 7/22/2026 | $265.70 | $265.97 | $261.85 | $263.57 | 4.52M |
| 7/21/2026 | $266.52 | $266.87 | $263.65 | $263.91 | 3.54M |
| 7/20/2026 | $269.75 | $270.00 | $266.26 | $267.64 | 3.69M |
| 7/17/2026 | $275.00 | $276.36 | $267.19 | $267.71 | 3.78M |
| 7/16/2026 | $266.75 | $273.59 | $265.99 | $273.46 | 4.81M |
| 7/15/2026 | $268.00 | $270.28 | $264.09 | $264.95 | 6.05M |
| 7/14/2026 | $272.00 | $273.81 | $268.32 | $268.94 | 3.83M |
| 7/13/2026 | $276.02 | $276.02 | $271.33 | $272.61 | 4.17M |
| 7/10/2026 | $278.21 | $278.40 | $272.50 | $274.60 | 2.98M |
| 7/9/2026 | $276.06 | $277.58 | $272.92 | $276.49 | 3.61M |
| 7/8/2026 | $281.27 | $281.62 | $276.24 | $278.25 | 4.74M |
| 7/7/2026 | $283.80 | $287.10 | $281.38 | $282.21 | 3.69M |
| 7/6/2026 | $280.06 | $281.02 | $273.58 | $279.50 | 6.74M |
| 7/2/2026 | $271.80 | $280.63 | $269.86 | $280.63 | 6.88M |
| 7/1/2026 | $270.25 | $272.45 | $268.90 | $269.43 | 3.90M |
| 6/30/2026 | $268.20 | $271.19 | $267.39 | $270.31 | 4.75M |
| 6/29/2026 | $270.19 | $272.50 | $265.60 | $267.18 | 4.52M |
| 6/26/2026 | $264.77 | $270.79 | $264.55 | $269.76 | 7.42M |
| 6/25/2026 | $272.69 | $273.34 | $264.53 | $264.54 | 6.20M |
| 6/24/2026 | $272.17 | $276.06 | $271.22 | $273.95 | 4.70M |
| 6/23/2026 | $273.89 | $274.25 | $270.51 | $271.66 | 3.78M |
| 6/22/2026 | $277.00 | $277.55 | $270.08 | $270.10 | 4.89M |
| 6/18/2026 | $284.38 | $284.76 | $277.93 | $278.61 | 8.11M |
| 6/17/2026 | $285.50 | $287.29 | $282.97 | $283.82 | 3.59M |
| 6/16/2026 | $288.00 | $289.29 | $285.08 | $287.93 | 3.87M |
| 6/15/2026 | $284.23 | $288.24 | $283.60 | $286.12 | 4.39M |
| 6/12/2026 | $286.00 | $287.66 | $284.03 | $284.81 | 4.03M |
| 6/11/2026 | $282.84 | $286.25 | $281.04 | $284.77 | 4.57M |
| 6/10/2026 | $284.32 | $286.45 | $282.30 | $282.52 | 4.15M |
| 6/9/2026 | $277.61 | $285.31 | $276.04 | $282.25 | 5.43M |
| 6/8/2026 | $278.11 | $280.18 | $277.15 | $277.78 | 3.84M |
| 6/5/2026 | $274.40 | $280.76 | $274.40 | $279.84 | 5.43M |
| 6/4/2026 | $277.80 | $278.50 | $271.85 | $272.72 | 3.54M |
| 6/3/2026 | $275.77 | $276.85 | $273.29 | $273.29 | 5.01M |
| 6/2/2026 | $273.33 | $278.01 | $272.95 | $276.36 | 4.21M |
| 6/1/2026 | $278.12 | $278.89 | $273.40 | $276.11 | 4.59M |
| 5/29/2026 | $277.78 | $281.42 | $277.42 | $279.20 | 4.91M |
| 5/28/2026 | $280.01 | $280.22 | $277.52 | $277.97 | 4.12M |
| 5/27/2026 | $280.24 | $283.55 | $279.85 | $280.92 | 3.81M |
| 5/26/2026 | $281.02 | $282.02 | $278.71 | $279.26 | 4.23M |
| 5/22/2026 | $283.00 | $283.73 | $280.40 | $282.27 | 3.06M |
| 5/21/2026 | $281.05 | $285.15 | $279.95 | $284.18 | 5.12M |
| 5/20/2026 | $280.29 | $281.02 | $276.40 | $280.27 | 4.06M |
| 5/19/2026 | $283.40 | $285.32 | $280.29 | $280.80 | 4.09M |
| 5/18/2026 | $275.82 | $282.80 | $275.15 | $282.47 | 3.97M |