McDonald's Corporation (MDO.DE)
285.20
0.85 (0.30%)
At close: Mar 06, 2025, 5:08 PM
MDO.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 288.20 | 288.20 | 283.00 | 284.35 | -10.40 | -3.53% | 1,258 |
| Mar 4, 2025 | 289.55 | 297.50 | 287.70 | 294.75 | 4.05 | 1.39% | 1,643 |
| Mar 3, 2025 | 295.80 | 295.80 | 290.70 | 290.70 | -3.60 | -1.22% | 2,451 |
| Feb 28, 2025 | 296.35 | 299.35 | 292.25 | 294.30 | -4.90 | -1.64% | 2,104 |
| Feb 27, 2025 | 291.05 | 299.45 | 290.45 | 299.20 | 4.90 | 1.66% | 1,915 |
| Feb 26, 2025 | 298.00 | 299.15 | 292.75 | 294.30 | -0.40 | -0.14% | 1,500 |
| Feb 25, 2025 | 293.50 | 295.10 | 293.20 | 294.70 | -0.40 | -0.14% | 913 |
| Feb 24, 2025 | 291.50 | 296.10 | 290.00 | 295.10 | 2.85 | 0.98% | 1,782 |
| Feb 21, 2025 | 288.50 | 292.85 | 288.30 | 292.25 | 6.85 | 2.40% | 864 |
| Feb 20, 2025 | 289.20 | 289.25 | 285.40 | 285.40 | -4.20 | -1.45% | 1,145 |
| Feb 19, 2025 | 291.95 | 292.50 | 287.60 | 289.60 | -1.65 | -0.57% | 496 |
| Feb 18, 2025 | 296.50 | 296.50 | 290.85 | 291.25 | -4.25 | -1.44% | 786 |
| Feb 17, 2025 | 296.15 | 296.95 | 295.30 | 295.50 | 0.65 | 0.22% | 461 |
| Feb 14, 2025 | 295.50 | 296.05 | 294.30 | 294.85 | -1.40 | -0.47% | 994 |
| Feb 13, 2025 | 293.80 | 296.50 | 290.00 | 296.25 | -0.50 | -0.17% | 1,278 |
| Feb 12, 2025 | 298.30 | 299.30 | 296.75 | 296.75 | -3.45 | -1.15% | 781 |
| Feb 11, 2025 | 298.10 | 301.20 | 296.70 | 300.20 | 2.70 | 0.91% | 2,391 |
| Feb 10, 2025 | 286.20 | 300.50 | 282.65 | 297.50 | 12.00 | 4.20% | 7,850 |
| Feb 7, 2025 | 283.40 | 285.50 | 283.30 | 285.50 | 1.80 | 0.63% | 842 |
| Feb 6, 2025 | 279.90 | 286.40 | 278.40 | 283.70 | 6.40 | 2.31% | 6,474 |
| Feb 5, 2025 | 276.55 | 279.00 | 275.00 | 277.30 | -1.55 | -0.56% | 470 |
| Feb 4, 2025 | 281.00 | 281.00 | 278.05 | 278.85 | -2.15 | -0.77% | 1,167 |
| Feb 3, 2025 | 281.80 | 281.80 | 277.70 | 281.00 | 2.50 | 0.90% | 1,898 |
| Jan 31, 2025 | 279.80 | 280.20 | 278.50 | 278.50 | 0.40 | 0.14% | 504 |
| Jan 30, 2025 | 279.95 | 280.20 | 278.00 | 278.10 | -2.45 | -0.87% | 1,119 |
| Jan 29, 2025 | 277.65 | 281.60 | 277.65 | 280.55 | 0.40 | 0.14% | 1,328 |
| Jan 28, 2025 | 279.60 | 281.75 | 279.60 | 280.15 | 5.45 | 1.98% | 845 |
| Jan 27, 2025 | 271.30 | 275.05 | 269.10 | 274.70 | 3.40 | 1.25% | 2,078 |
| Jan 24, 2025 | 272.20 | 272.20 | 270.30 | 271.30 | -0.60 | -0.22% | 1,015 |
| Jan 23, 2025 | 270.50 | 271.90 | 270.00 | 271.90 | 0.05 | 0.02% | 412 |
| Jan 22, 2025 | 271.05 | 271.85 | 269.95 | 271.85 | 2.60 | 0.97% | 990 |
| Jan 21, 2025 | 271.40 | 272.45 | 268.90 | 269.25 | -1.00 | -0.37% | 610 |
| Jan 20, 2025 | 274.10 | 274.10 | 270.25 | 270.25 | -3.30 | -1.21% | 933 |
| Jan 17, 2025 | 270.95 | 275.30 | 270.80 | 273.55 | 2.70 | 1.00% | 1,265 |
| Jan 16, 2025 | 274.85 | 275.00 | 268.95 | 270.85 | -2.80 | -1.02% | 2,534 |
| Jan 15, 2025 | 273.65 | 275.00 | 272.55 | 273.65 | 1.10 | 0.40% | 688 |
| Jan 14, 2025 | 276.95 | 278.05 | 272.55 | 272.55 | -3.60 | -1.30% | 1,033 |
| Jan 13, 2025 | 275.60 | 278.30 | 274.55 | 276.15 | -1.00 | -0.36% | 2,062 |
| Jan 10, 2025 | 280.00 | 281.60 | 276.90 | 277.15 | -0.15 | -0.05% | 2,467 |
| Jan 9, 2025 | 279.25 | 279.25 | 277.30 | 277.30 | -1.90 | -0.68% | 345 |
| Jan 8, 2025 | 279.90 | 281.40 | 278.95 | 279.20 | -1.75 | -0.62% | 1,211 |
| Jan 7, 2025 | 280.35 | 283.50 | 280.25 | 280.95 | -2.45 | -0.86% | 980 |
| Jan 6, 2025 | 285.20 | 285.50 | 282.40 | 283.40 | -1.30 | -0.46% | 706 |
| Jan 3, 2025 | 284.40 | 285.00 | 282.90 | 284.70 | -2.30 | -0.80% | 828 |
| Jan 2, 2025 | 281.65 | 287.50 | 280.00 | 287.00 | 6.85 | 2.45% | 2,534 |
| Dec 30, 2024 | 280.35 | 281.95 | 279.35 | 280.15 | -2.55 | -0.90% | 459 |
| Dec 27, 2024 | 282.80 | 284.00 | 281.45 | 282.70 | 3.65 | 1.31% | 480 |
| Dec 23, 2024 | 282.10 | 282.20 | 279.05 | 279.05 | -2.95 | -1.05% | 423 |
| Dec 20, 2024 | 279.05 | 282.00 | 278.20 | 282.00 | 1.10 | 0.39% | 1,140 |
| Dec 19, 2024 | 281.10 | 281.25 | 277.80 | 280.90 | -3.50 | -1.23% | 6,186 |