MCD(MCD)
MCD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $306.58 | $308.27 | $304.57 | $306.96 | 2.33M |
| 4/15/2026 | $303.27 | $306.94 | $303.00 | $306.26 | 2.98M |
| 4/14/2026 | $303.02 | $303.58 | $301.53 | $303.22 | 3.15M |
| 4/13/2026 | $304.22 | $304.90 | $302.10 | $304.51 | 2.87M |
| 4/10/2026 | $307.30 | $308.70 | $304.18 | $305.68 | 2.71M |
| 4/9/2026 | $305.19 | $311.10 | $303.99 | $309.55 | 2.48M |
| 4/8/2026 | $307.16 | $308.25 | $303.10 | $307.01 | 4.16M |
| 4/7/2026 | $310.27 | $310.30 | $304.21 | $304.85 | 2.03M |
| 4/6/2026 | $306.06 | $310.31 | $305.81 | $309.76 | 1.82M |
| 4/2/2026 | $306.83 | $307.50 | $303.03 | $307.14 | 2.65M |
| 4/1/2026 | $310.17 | $311.00 | $304.00 | $307.29 | 3.89M |
| 3/31/2026 | $310.23 | $311.68 | $307.54 | $310.79 | 3.02M |
| 3/30/2026 | $308.70 | $310.79 | $307.64 | $308.53 | 3.57M |
| 3/27/2026 | $309.75 | $309.97 | $305.33 | $305.90 | 3.14M |
| 3/26/2026 | $310.75 | $312.71 | $308.80 | $308.96 | 3.03M |
| 3/25/2026 | $310.06 | $312.94 | $308.11 | $311.70 | 3.71M |
| 3/24/2026 | $306.39 | $311.19 | $304.78 | $307.84 | 2.96M |
| 3/23/2026 | $313.47 | $313.99 | $308.05 | $308.47 | 3.00M |
| 3/20/2026 | $309.80 | $311.37 | $307.62 | $308.85 | 6.44M |
| 3/19/2026 | $315.99 | $316.73 | $309.33 | $309.58 | 3.36M |
| 3/18/2026 | $323.77 | $324.50 | $315.24 | $315.73 | 3.04M |
| 3/17/2026 | $327.34 | $330.49 | $326.12 | $326.30 | 2.44M |
| 3/16/2026 | $327.84 | $328.71 | $326.51 | $326.65 | 2.58M |
| 3/13/2026 | $324.98 | $326.96 | $324.48 | $326.46 | 2.45M |
| 3/12/2026 | $323.25 | $327.32 | $322.01 | $323.91 | 2.64M |
| 3/11/2026 | $327.03 | $327.65 | $322.42 | $325.21 | 2.20M |
| 3/10/2026 | $328.34 | $329.65 | $326.71 | $327.94 | 2.39M |
| 3/9/2026 | $325.80 | $331.70 | $324.58 | $330.80 | 3.41M |
| 3/6/2026 | $326.29 | $328.33 | $321.32 | $328.06 | 3.34M |
| 3/5/2026 | $329.80 | $330.81 | $324.12 | $327.45 | 4.32M |
| 3/4/2026 | $331.74 | $332.83 | $329.61 | $331.74 | 2.46M |
| 3/3/2026 | $330.09 | $332.17 | $327.70 | $332.17 | 2.90M |
| 3/2/2026 | $341.06 | $341.75 | $334.41 | $334.82 | 4.56M |
| 2/27/2026 | $335.57 | $341.35 | $335.57 | $341.06 | 4.27M |
| 2/26/2026 | $334.87 | $336.94 | $333.11 | $334.53 | 2.43M |
| 2/25/2026 | $332.00 | $334.15 | $330.00 | $333.01 | 2.81M |
| 2/24/2026 | $335.31 | $336.00 | $332.33 | $333.05 | 2.76M |
| 2/23/2026 | $330.43 | $335.58 | $330.25 | $334.56 | 3.81M |
| 2/20/2026 | $328.03 | $330.28 | $325.96 | $329.23 | 3.86M |
| 2/19/2026 | $328.46 | $333.00 | $326.95 | $327.11 | 4.03M |
| 2/18/2026 | $327.27 | $328.80 | $323.83 | $327.89 | 3.66M |
| 2/17/2026 | $330.00 | $332.08 | $325.00 | $327.62 | 3.37M |
| 2/13/2026 | $332.50 | $335.67 | $326.53 | $327.58 | 3.59M |
| 2/12/2026 | $329.83 | $333.38 | $320.15 | $332.08 | 6.50M |
| 2/11/2026 | $323.58 | $325.20 | $320.81 | $323.21 | 4.55M |
| 2/10/2026 | $325.43 | $328.00 | $323.51 | $325.97 | 3.50M |
| 2/9/2026 | $325.94 | $327.32 | $323.18 | $325.60 | 2.67M |
| 2/6/2026 | $322.90 | $327.54 | $321.24 | $327.16 | 2.83M |
| 2/5/2026 | $325.08 | $328.06 | $322.95 | $323.48 | 3.94M |
| 2/4/2026 | $321.11 | $326.95 | $319.70 | $323.69 | 4.81M |
| 2/3/2026 | $315.51 | $322.89 | $315.51 | $319.48 | 4.04M |
| 2/2/2026 | $319.00 | $319.52 | $315.21 | $318.53 | 3.31M |
| 1/30/2026 | $315.66 | $316.05 | $311.57 | $315.00 | 2.98M |
| 1/29/2026 | $312.90 | $317.40 | $312.26 | $315.51 | 3.21M |
| 1/28/2026 | $315.00 | $316.28 | $311.61 | $312.80 | 2.18M |
| 1/27/2026 | $312.32 | $314.56 | $311.04 | $314.13 | 2.51M |
| 1/26/2026 | $310.00 | $314.36 | $309.97 | $312.95 | 3.39M |
| 1/23/2026 | $306.10 | $309.51 | $305.36 | $309.25 | 2.35M |
| 1/22/2026 | $306.15 | $307.63 | $304.95 | $306.03 | 2.81M |
| 1/21/2026 | $303.34 | $305.71 | $303.14 | $305.69 | 3.63M |
| 1/20/2026 | $306.44 | $306.55 | $302.45 | $302.84 | 3.02M |