MCD(MCD)
MCD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $276.00 | $277.50 | $275.02 | $276.39 | 3.87M |
| 5/14/2026 | $277.80 | $277.80 | $274.30 | $274.97 | 3.43M |
| 5/13/2026 | $274.50 | $277.50 | $273.24 | $275.70 | 3.45M |
| 5/12/2026 | $278.20 | $279.25 | $274.77 | $274.84 | 4.37M |
| 5/11/2026 | $275.83 | $276.74 | $271.98 | $274.60 | 5.85M |
| 5/8/2026 | $285.00 | $286.50 | $274.83 | $275.75 | 6.04M |
| 5/7/2026 | $287.83 | $291.40 | $282.15 | $283.70 | 6.61M |
| 5/6/2026 | $287.17 | $288.50 | $282.40 | $284.10 | 4.81M |
| 5/5/2026 | $284.40 | $286.56 | $283.02 | $285.17 | 4.01M |
| 5/4/2026 | $286.32 | $289.75 | $283.69 | $284.10 | 3.75M |
| 5/1/2026 | $294.70 | $295.58 | $286.36 | $286.64 | 3.76M |
| 4/30/2026 | $290.55 | $294.52 | $290.23 | $293.59 | 4.14M |
| 4/29/2026 | $291.30 | $292.51 | $289.30 | $290.08 | 3.49M |
| 4/28/2026 | $292.20 | $294.65 | $291.03 | $292.39 | 4.09M |
| 4/27/2026 | $297.79 | $298.53 | $290.19 | $290.21 | 4.99M |
| 4/24/2026 | $302.29 | $302.59 | $299.22 | $299.36 | 3.85M |
| 4/23/2026 | $302.50 | $304.89 | $301.92 | $302.53 | 3.06M |
| 4/22/2026 | $302.05 | $302.91 | $299.83 | $300.07 | 2.85M |
| 4/21/2026 | $305.55 | $306.15 | $300.97 | $301.84 | 2.71M |
| 4/20/2026 | $312.15 | $312.53 | $305.95 | $306.94 | 2.40M |
| 4/17/2026 | $307.31 | $312.54 | $307.20 | $311.36 | 3.23M |
| 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 |