TipRanks
Go Ultimate55% OFF

McDonald's (MDO) Historical Prices

DE:MDO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026232.00235.20231.20231.70231.70+1.27%4,8781.14
Oct 29, 2026226.80230.00226.60228.80228.80+1.42%4,9961.18
Oct 28, 2026223.30226.10222.20225.60225.60+1.03%1,8730.44
Oct 27, 2026225.90225.90223.00223.30223.30-0.13%4,2741.01
Oct 26, 2026221.80226.00221.40223.60223.60+0.81%5,5271.33
Oct 23, 2026224.00224.90220.50221.80221.80-0.94%4,0130.97
Oct 22, 2026220.30223.90220.20223.90223.90+2.33%1,3610.33
Oct 21, 2026218.80219.80217.00218.80218.80-0.27%3,5080.85
Oct 20, 2026216.80219.90216.80219.40219.40+1.72%4,0971.00
Oct 19, 2026216.60216.90214.00215.70215.70-0.60%6,0911.51
Oct 16, 2026216.30218.40215.00217.00217.00-0.32%4,0801.01
Oct 15, 2026213.60219.00213.60217.70217.70+2.45%4,6101.15
Oct 14, 2026210.90212.50209.90212.50212.50+0.52%4,4801.13
Oct 13, 2026212.40214.00210.50211.40211.40+0.57%3,2350.82
Oct 12, 2026210.70211.20208.50210.20210.20+0.29%4,1731.07
Oct 09, 2026209.80211.80209.50209.60209.60+0.29%3,9691.02
Oct 08, 2026206.10209.90205.70209.00209.00+0.92%7,0021.84
Oct 07, 2026207.30209.00206.60207.10207.10+0.10%4,7301.26
Oct 06, 2026208.20208.60206.10206.90206.90+0.44%6,7411.84
Oct 05, 2026207.60208.20205.00206.00206.00+0.24%4,9921.38
Oct 02, 2026206.30207.80205.30205.50205.50+0.29%3,7051.03
Oct 01, 2026204.50205.80204.00204.90204.90-0.19%7,3702.10
Sep 30, 2026206.80207.20204.80205.30205.30-1.11%4,1861.20
Sep 29, 2026205.90208.10204.80207.60207.60+0.73%4,1561.21
Sep 28, 2026208.70209.20206.10206.10206.10-0.77%5,9641.76
Sep 25, 2026209.30210.20206.50207.70207.70-1.89%6,5291.97
Sep 24, 2026209.80213.30209.10211.70211.70+1.73%7,1632.20
Sep 23, 2026220.20221.20208.10208.10208.10-4.98%6,7172.10
Sep 22, 2026216.70220.00216.50219.00219.00+1.30%3,2351.01
Sep 21, 2026217.50217.80215.10216.20216.20-0.83%7,0492.27
Sep 18, 2026217.40218.30216.10218.00218.00+0.23%2,1670.70
Sep 17, 2026218.10218.20216.30217.50217.50+0.00%2,1050.68
Sep 16, 2026219.00219.90215.00217.50217.50-1.94%1,7740.58
Sep 15, 2026223.10223.90221.30221.80221.80-0.76%3,4921.14
Sep 14, 2026220.00223.50220.00223.50223.50+2.57%2,0570.68
Sep 11, 2026218.90219.80217.50217.90217.90-0.05%4,6981.57
Sep 10, 2026218.70221.20217.40218.00218.00-0.05%2,1360.71
Sep 09, 2026220.10220.60218.00218.10218.10-0.91%2,5420.86
Sep 08, 2026219.90220.90219.00220.10220.10-0.27%3,9781.35
Sep 07, 2026221.50223.20220.00220.70220.70-0.09%3,8391.31
Sep 04, 2026223.60223.60220.40220.90220.90-0.76%4,0931.40
Sep 03, 2026225.40226.00221.00222.60222.60-1.68%6,4402.24
Sep 02, 2026225.90226.80225.00226.40226.40+0.40%2,6210.91
Sep 01, 2026226.80228.00225.00225.50225.50-0.48%3,8281.34
Aug 31, 2026229.00229.30227.30228.20226.60+0.40%1,8720.65
Aug 28, 2026224.90227.90224.00227.30225.70+0.49%3,5311.24
Aug 27, 2026229.00229.20225.50226.20224.61-1.31%8,0972.90
Aug 26, 2026230.40231.40229.00229.20227.59-0.82%3,0601.11
Aug 25, 2026233.80233.90231.00231.10229.48-0.94%2,0300.74
Aug 24, 2026232.70234.30232.40233.30231.66+0.86%2,5000.91