Live Chat

Trade McDonald's MCD

McDonalds live chart

Created with Highcharts 10.2.118:0019:0020:0020. Feb16:0017:0018:0019:0020:00296298300302297299301303

Instrument Fundamentals

Weekly Search
Weekly
Daily
date Close change Change (%) Open High Low
Feb 17, 2025 301.92 -2.92 -0.96% 304.84 305.01 297.14
Feb 10, 2025 307.64 4.56 1.5% 303.07 310.58 302.9
Feb 3, 2025 293.7 8.42 2.95% 285.28 296.12 283.16
Jan 27, 2025 287.94 1.05 0.36% 286.89 293.3 284.84
Jan 20, 2025 284.42 4.53 1.61% 279.89 285.95 277.72
Jan 13, 2025 280.01 -0.75 -0.27% 280.75 283.83 275.68
Jan 6, 2025 281.16 -11.04 -3.78% 292.2 294.57 281.15
Dec 30, 2024 293.94 4.29 1.48% 289.65 294.74 287.63
Dec 23, 2024 292.7 1.68 0.57% 291.02 295.46 288.7
Dec 16, 2024 292.39 -4.13 -1.4% 296.52 301.12 287.88
Dec 9, 2024 295.95 -1.86 -0.63% 297.8 301.86 294.13
Dec 2, 2024 297.45 5.9 2.02% 291.54 302.77 289.41
Nov 25, 2024 295.23 3.3 1.13% 291.93 298.54 291.11
Nov 18, 2024 289.23 -3.15 -1.08% 292.38 294.29 282.48
Nov 11, 2024 291.33 -8.72 -2.91% 300.04 302.83 288.69
Nov 4, 2024 298.06 4.63 1.58% 293.42 300.8 290.89
Oct 28, 2024 293.88 -3.5 -1.18% 297.37 301.65 288.41
Oct 21, 2024 291.31 -24.58 -7.79% 315.89 316.22 290.22
Oct 14, 2024 315.64 11.96 3.94% 303.67 316.12 303.59
Oct 7, 2024 303.79 1.8 0.59% 301.99 304.65 299.1
Sep 30, 2024 302.8 -0.32 -0.11% 303.11 304.89 298.86
Sep 23, 2024 302.76 4.74 1.59% 298.02 306.03 295.98
Sep 16, 2024 295.96 -1.59 -0.54% 297.54 299 289.13
Sep 9, 2024 295.47 7.17 2.48% 288.3 295.74 284.73
Sep 2, 2024 288.99 3.37 1.17% 285.62 291.26 282.83
Aug 26, 2024 287.8 0.04 0.01% 287.76 291.2 283.76
Aug 19, 2024 288.45 5.88 2.08% 282.56 289.75 281.52
Aug 12, 2024 277.77 12.72 4.8% 265.04 278.61 264.21
Aug 5, 2024 267.44 -7.46 -2.72% 274.9 276.81 266.16
Jul 29, 2024 275.74 24.5 9.75% 251.24 275.93 249.25
Jul 22, 2024 250.75 -6.28 -2.45% 257.03 258.97 245.46
Jul 15, 2024 256.36 3.52 1.39% 252.84 261.52 249.35
Jul 8, 2024 253.23 1.6 0.63% 251.62 256.08 242.78
Jul 1, 2024 250.38 -3.13 -1.24% 253.5 254.44 246.29
Jun 24, 2024 253.69 -4.34 -1.69% 258.03 260.41 252.1
Jun 17, 2024 258.75 6.86 2.72% 251.89 260.39 248.62
Jun 10, 2024 252.66 -2.12 -0.83% 254.77 255.45 249.79
Jun 3, 2024 255.39 -1.5 -0.59% 256.89 262.24 254.48
May 27, 2024 258.08 2.84 1.11% 255.23 258.21 248.48
May 20, 2024 257.08 -14 -5.17% 271.08 271.08 256.73
May 13, 2024 271.34 -3.41 -1.24% 274.74 275.79 267.87
May 6, 2024 274.46 4.9 1.82% 269.55 274.46 265.2
Apr 29, 2024 269.48 -3.29 -1.21% 272.77 275.91 260.95
Apr 22, 2024 272.61 0.72 0.26% 271.89 278.95 271.31
Apr 15, 2024 271 4.43 1.66% 266.57 271.32 264.31
Apr 8, 2024 266.47 0.03 0.01% 266.44 269.05 264.3
Apr 1, 2024 265.93 -14.32 -5.11% 280.25 280.36 265.52
Mar 25, 2024 281.12 2.88 1.03% 278.23 282.47 276.08
Mar 18, 2024 281.94 3.64 1.31% 278.29 284.65 277.24
Mar 11, 2024 278.03 -13.97 -4.79% 291.99 295.42 276.96
Mar 4, 2024 291.46 3.4 1.18% 288.05 294.21 287.6
Feb 26, 2024 289.94 -6.99 -2.36% 296.92 297.61 288.64
Feb 19, 2024 297.05 5.91 2.02% 291.14 297.79 290.54
Feb 12, 2024 291.06 2.88 1% 288.17 292.81 284.78
Feb 5, 2024 288.39 1.68 0.58% 286.71 292.25 280.49
Jan 29, 2024 296.05 5.55 1.91% 290.5 297.25 287.42
Jan 22, 2024 291.39 -8.8 -2.93% 300.18 301.27 290.8
Jan 15, 2024 299.55 6.44 2.2% 293.1 300.15 289.11
Jan 8, 2024 292.65 4.69 1.63% 287.95 294.68 286.55
Jan 1, 2024 288.13 -6.32 -2.15% 294.44 297.05 286.17
Dec 25, 2023 295.48 5.18 1.78% 290.3 295.93 290.3
Dec 18, 2023 290.85 3.5 1.21% 287.35 291.52 286.65
Dec 11, 2023 286.38 0.94 0.33% 285.43 295.04 284.84
Dec 4, 2023 284.72 -0.38 -0.14% 285.1 287.87 282.02
Nov 27, 2023 285.13 3.17 1.12% 281.96 285.99 277.17
Nov 20, 2023 281.52 7.02 2.56% 274.49 281.73 274.49
Nov 13, 2023 275.09 8.5 3.19% 266.58 276.27 266.37
Nov 6, 2023 267.2 -0.28 -0.11% 267.47 269.17 264.33
Oct 30, 2023 267.22 9.56 3.71% 257.66 267.74 253.74
Oct 23, 2023 254.92 -0.72 -0.29% 255.64 258.63 253.55
Oct 16, 2023 257.36 8.76 3.52% 248.6 261.67 247.28
Oct 9, 2023 247.52 0.23 0.09% 247.29 252.5 245.06
Oct 2, 2023 247.23 -13.54 -5.2% 260.77 261.01 244.99
Sep 25, 2023 262.46 -7.69 -2.85% 270.14 270.8 260.9
Sep 18, 2023 271.41 -6.42 -2.32% 277.83 279.4 269.19
Sep 11, 2023 277.31 -1.32 -0.48% 278.62 284.73 276.17
Sep 4, 2023 278.1 -2.3 -0.83% 280.4 280.66 274.1
Aug 28, 2023 280.14 -3.94 -1.39% 284.08 285.1 278.26
Aug 21, 2023 283.65 2.77 0.98% 280.87 285.23 277.79
Aug 14, 2023 281 -7.23 -2.51% 288.22 288.9 279.36
Aug 7, 2023 287.67 0.42 0.14% 287.25 290.42 285.64
Jul 31, 2023 286.1 -6.82 -2.33% 292.92 293.12 285.87
Jul 24, 2023 292.76 -2.32 -0.79% 295.08 297.94 288.54
Jul 17, 2023 294.84 0.25 0.08% 294.59 298.41 291.51
Jul 10, 2023 293.9 1.88 0.64% 292.01 295.83 290.78
Jul 3, 2023 290.99 -5.54 -1.87% 296.53 297.33 290.61
Jun 26, 2023 297.51 8.83 3.06% 288.67 298.16 286.16
Jun 19, 2023 289.2 -3.97 -1.36% 293.16 296.12 288.56
Jun 12, 2023 292.9 5.75 2% 287.15 295.64 285.62
Jun 5, 2023 286.11 -3.32 -1.15% 289.42 289.9 279.09
May 29, 2023 288.98 5.79 2.04% 283.19 289.21 282.5
May 22, 2023 285.47 -9.35 -3.18% 294.82 295.7 283.68
May 15, 2023 294.91 0.11 0.03% 294.8 295.72 290.19
May 8, 2023 295.44 -0.34 -0.12% 295.78 297.81 292.46
May 1, 2023 295.39 0.24 0.08% 295.15 297.9 292.55
Apr 24, 2023 294.59 2.97 1.02% 291.61 295.26 288.52
Apr 17, 2023 291.16 2.01 0.69% 289.15 291.62 287.52
Apr 10, 2023 288.36 6.06 2.15% 282.29 289.27 281.39
Apr 3, 2023 282.2 2 0.71% 280.19 284.38 278.97
Mar 27, 2023 279.36 8.66 3.19% 270.7 280.04 269.86
Mar 20, 2023 270.73 3.22 1.2% 267.51 271.36 267.06
Mar 13, 2023 266.54 4.56 1.74% 261.98 270.12 260.72
Mar 6, 2023 261.59 -7.09 -2.64% 268.67 272.48 260.27
Feb 27, 2023 268.7 4.71 1.78% 263.98 268.8 261.14
Feb 20, 2023 263.02 -4.93 -1.84% 267.94 269.89 261.71
Feb 13, 2023 269.04 4.74 1.79% 264.3 269.32 262.68
Feb 6, 2023 262.04 -2.59 -0.98% 264.63 267.63 259.59
Jan 30, 2023 263.43 -6.57 -2.43% 269.99 271.97 260.49
Jan 23, 2023 271.67 3.5 1.3% 268.17 274.69 264
Jan 16, 2023 267.75 -1.9 -0.71% 269.65 274.81 262.22
Jan 9, 2023 268.23 -0.63 -0.24% 268.85 268.9 264.89
Jan 2, 2023 268.93 7.16 2.73% 261.77 269.32 258.59
Dec 26, 2022 262.86 -3.94 -1.48% 266.79 267.76 260.75
Dec 19, 2022 266.96 2.65 1% 264.3 269.36 262.93
Dec 12, 2022 265.32 -5.48 -2.03% 270.79 277.08 264.96
Dec 5, 2022 271.29 0.92 0.34% 270.37 273.49 269.03
Nov 28, 2022 272.55 -1.57 -0.58% 274.12 275.25 268.11
Nov 21, 2022 274.37 0.6 0.21% 273.77 274.83 271.97
Nov 14, 2022 272.76 2.5 0.92% 270.26 274.41 265.47
Nov 7, 2022 270.77 -3.81 -1.39% 274.57 279.65 268.56
Oct 31, 2022 274.05 2.4 0.88% 271.65 275.88 267.75
Oct 24, 2022 273.39 18.6 7.3% 254.78 274.24 252.51
Oct 17, 2022 253.95 9.33 3.81% 244.61 254.83 242.92
Oct 10, 2022 242.7 10.35 4.45% 232.34 248.76 232.34
Oct 3, 2022 232.71 -0.47 -0.21% 233.18 240.51 230.95
Sep 26, 2022 230.37 -13.92 -5.7% 244.29 245.61 229.57
Sep 19, 2022 245.31 -7.53 -2.98% 252.83 257.01 242.63
Sep 12, 2022 254.63 -4.67 -1.8% 259.29 260.9 250.3
Sep 5, 2022 259.03 4.76 1.87% 254.26 260.54 252.64
Aug 29, 2022 253.92 -1.17 -0.46% 255.08 258.03 250.98
Aug 22, 2022 256.38 -6.8 -2.59% 263.17 265.22 255.89
Aug 15, 2022 266.01 5.37 2.06% 260.63 267.4 260.12
Aug 8, 2022 261.47 2.22 0.85% 259.25 263.12 254.62
Aug 1, 2022 258.77 -3.51 -1.34% 262.28 264.86 256.45
Jul 25, 2022 262.84 9.34 3.68% 253.49 263.79 247.86
Jul 18, 2022 253.48 -0.52 -0.21% 253.99 256.09 251.19
Jul 11, 2022 254.53 3.31 1.32% 251.21 255.83 247.69
Jul 4, 2022 252.64 1.16 0.46% 251.47 254.08 248.73
Jun 27, 2022 252.28 5.47 2.22% 246.8 252.49 241.94
Jun 20, 2022 247.19 12.71 5.42% 234.48 247.49 233.54
Jun 13, 2022 233.78 0.68 0.29% 233.1 242.39 231.63
Jun 6, 2022 236.93 -11.13 -4.49% 248.05 249.26 236.45
May 30, 2022 247.73 -1.75 -0.7% 249.47 253.73 245.66
May 23, 2022 251.28 16.97 7.24% 234.31 251.28 232.69
May 16, 2022 233.35 -9.72 -4% 243.07 245.2 227.76
May 9, 2022 244.58 -2.1 -0.86% 246.68 250.24 240.52
May 2, 2022 250.06 0.81 0.32% 249.25 254.26 241.55
Apr 25, 2022 248.6 0.04 0.02% 248.55 255.84 246.2
Apr 18, 2022 249.66 0.12 0.04% 249.54 259.06 248.05
Apr 11, 2022 250.07 -0.47 -0.19% 250.54 253.14 247.77
Apr 4, 2022 250.73 4.78 1.94% 245.94 254.93 241.75
Mar 28, 2022 249.22 7.3 3.01% 241.92 251.31 239.72
Mar 21, 2022 241.51 2.42 1.01% 239.08 241.81 234.01
Mar 14, 2022 238.86 13.45 5.96% 225.41 239.19 222.83
Mar 7, 2022 226.72 -6.45 -2.77% 233.17 233.26 217.59
Feb 28, 2022 235.81 -8.63 -3.54% 244.44 245.69 231.62
Feb 21, 2022 249.46 -0.93 -0.38% 250.39 254.71 239.52
Feb 14, 2022 250.65 -5.14 -2.01% 255.79 256.9 250
Feb 7, 2022 255.2 -5.58 -2.14% 260.78 262.8 254.71
Jan 31, 2022 260.13 5.12 2.01% 255 262.68 254.43
Jan 24, 2022 256.16 3.09 1.22% 253.07 256.3 245.05
Jan 17, 2022 254.74 -1.57 -0.61% 256.3 258.42 252.79
Jan 10, 2022 257.72 -8.47 -3.19% 266.19 266.22 257.09
Jan 3, 2022 267.04 -2.1 -0.79% 269.14 271.07 265.51
Dec 27, 2021 268.07 2.25 0.85% 265.81 269.66 265.81
Dec 20, 2021 265.76 6.48 2.49% 259.28 267.32 258.14
Dec 13, 2021 261.5 -3.19 -1.21% 264.69 266.84 260.81
Dec 6, 2021 264.9 12.84 5.09% 252.05 265.25 252.05
Nov 29, 2021 249.27 -1.36 -0.55% 250.63 252.26 243.8
Nov 22, 2021 249.8 -2.02 -0.81% 251.82 257.76 248.17
Nov 15, 2021 252 1.19 0.47% 250.8 253.98 250.11
Nov 8, 2021 250.67 -3.29 -1.3% 253.95 255.48 248.83
Nov 1, 2021 254.7 9.09 3.7% 245.6 257.45 245.33
Oct 25, 2021 244.99 6.68 2.8% 238.3 246.05 236
Oct 18, 2021 238.3 -3.27 -1.36% 241.57 243.88 238
Oct 11, 2021 242.06 -5.25 -2.12% 247.3 249.06 239.9
Oct 4, 2021 247.62 5.5 2.27% 242.12 249.9 241.76
Sep 27, 2021 242.75 -2.26 -0.93% 245.01 248.87 240.15
Sep 20, 2021 246.43 6.81 2.84% 239.62 247.31 236.52
Sep 13, 2021 242.46 2.43 1.01% 240.02 244.6 237.85
Sep 6, 2021 239.14 1.4 0.59% 237.73 241.34 235.33
Aug 30, 2021 238.78 2.12 0.9% 236.65 239.92 234.52
Aug 23, 2021 237.45 -1.94 -0.82% 239.39 240.13 235.87
Aug 16, 2021 238.52 0.2 0.08% 238.32 241 235.83
Aug 9, 2021 238.73 3.16 1.34% 235.56 238.88 233.22
Aug 2, 2021 236.25 -6.66 -2.75% 242.91 244.27 233
Jul 26, 2021 242.75 0.28 0.11% 242.46 247 239.27
Jul 19, 2021 242.85 10.94 4.72% 231.9 245.02 226.33
Jul 12, 2021 234.62 -0.2 -0.09% 234.82 238.94 234.28
Jul 5, 2021 235.7 2.38 1.02% 233.31 236.21 230.94
Jun 28, 2021 233.57 1.4 0.6% 232.16 234.1 230
Jun 21, 2021 232.62 2.62 1.13% 230 235.12 229.32
Jun 14, 2021 229.61 -6.65 -2.82% 236.26 237.69 228.78
Jun 7, 2021 236.92 3.9 1.67% 233.01 237.49 231.08
May 31, 2021 233.36 -1.11 -0.48% 234.47 234.92 230.12
May 24, 2021 233.9 2.46 1.06% 231.44 235.04 230.62
May 17, 2021 231.09 0.12 0.05% 230.96 233.98 228.09
May 10, 2021 231.9 -2.33 -1% 234.23 237.91 227.51
May 3, 2021 234.76 -2.24 -0.95% 236.99 238.14 231.47
Apr 26, 2021 235.99 1.18 0.5% 234.8 236.29 231.58

Latest news

Tommy Yap 2025 Feb 19, 16:00

Morning Note: Walmart’s Q4 Results, Rising Jobless Claims, and Canada’s PPI Surge

Morning Note CAD USD
Space.Xia 2025 Feb 19, 16:00

S&P 500 Hits New Peak Despite Fed Rate Pause, Tariff Concerns

Tommy Yap 2025 Feb 19, 16:00

Morning Note: RBNZ Slashes Rates, UK Inflation Shifts, and US Housing Growth Cools

HSBC news reports on cost-cutting measures affecting investment banking jobs.
Vanessa L 2025 Feb 19, 09:00

HSBC News: Bonus Pool Flat in 2024 Amid Cost Cuts, Headcount Falls

Stocks Shares
Can Trump impose tariffs by executive order? 25% tariffs impact global trade.
Vanessa L 2025 Feb 19, 06:50

Trump Announces 25% Tariffs on Automobiles, Pharmaceuticals, and Semiconductors

Stocks Shares
Tommy Yap 2025 Feb 18, 16:00

Morning Note: Japan GDP Surges, Ethereum Plans Scalability, and GameStop Eyes Bitcoin

Morning Note Japan Cryptocurrencies Forex
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBA Cuts Rates, Canada’s Inflation Rises & BoE Stays Cautious

Morning Note RBA CPI BoE
Space.Xia 2025 Feb 18, 10:00

AI Transforms China Stocks: Goldman Sachs on DeepSeek-R1 Impact

Info

Spread

1.94

Spread (%)

0.6426 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Friday

14:31 - 20:59

Monday

14:31-20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Analysis and statistics

Open

298.83

Previous Close

300.79

52 Week High/Low

242.78 - 316.22

Related Instruments

Asset
Sell
Buy
Change (%)

Tesla

353.45

355.61

-1.59%

Amazon.com

222.27

223.63

-1.65%

Alphabet (Google)

186.31

187.45

-0.12%

Deutsche Bank

19.34

19.46

-0.67%

View all instruments
Trustpilot
Live Chat