Shares Magazine
$294.50+1.50 (+0.51%)06 Jan 2025, 19:08
Mcdonald's Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $292.90 | $294.53 | $290.54 | $293.00 | 1,436 |
| Jan 2, 2025 | $291.00 | $295.62 | $290.25 | $294.25 | 2,292 |
| Dec 31, 2024 | $289.83 | $291.33 | $288.88 | $290.25 | 145 |
| Dec 30, 2024 | $291.86 | $291.92 | $289.21 | $293.25 | 1,165 |
| Dec 27, 2024 | $293.59 | $296.39 | $292.59 | $295.50 | 555 |
| Dec 24, 2024 | $291.32 | $294.24 | $290.69 | $294.25 | 434 |
| Dec 23, 2024 | $291.80 | $293.10 | $289.89 | $293.25 | 2,234 |
| Dec 20, 2024 | $289.72 | $295.91 | $289.00 | $295.25 | 101,170 |
| Dec 19, 2024 | $291.60 | $292.66 | $288.83 | $294.00 | 7,997 |
| Dec 18, 2024 | $295.60 | $298.91 | $294.44 | $297.75 | 2,122 |
| Dec 17, 2024 | $297.71 | $299.99 | $295.88 | $297.00 | 91,853 |
| Dec 16, 2024 | $296.60 | $302.05 | $296.60 | $300.50 | 3,360 |
| Dec 13, 2024 | $296.46 | $299.05 | $295.53 | $298.50 | 5,480 |
| Dec 12, 2024 | $296.40 | $298.52 | $295.36 | $298.50 | 2,538 |
| Dec 11, 2024 | $301.49 | $301.98 | $297.69 | $300.00 | 6,505 |
| Dec 10, 2024 | $300.07 | $301.51 | $295.80 | $299.50 | 2,983 |
| Dec 9, 2024 | $298.31 | $302.45 | $297.36 | $300.75 | 126,588 |
| Dec 6, 2024 | $300.80 | $303.69 | $299.47 | $301.50 | 178,990 |
| Dec 5, 2024 | $294.75 | $298.48 | $294.75 | $297.25 | 2,910 |
| Dec 4, 2024 | $294.60 | $295.59 | $291.76 | $294.50 | 1,642 |
| Dec 3, 2024 | $292.62 | $293.81 | $290.32 | $292.00 | 4,521 |
| Dec 2, 2024 | $293.50 | $294.85 | $290.90 | $292.75 | 8,627 |
| Nov 29, 2024 | $296.49 | $297.08 | $293.80 | $289.50 | 4,816 |
| Nov 27, 2024 | $297.17 | $299.54 | $295.70 | $289.50 | 136,091 |
| Nov 26, 2024 | $297.00 | $297.32 | $294.82 | $289.50 | 1,581 |
| Nov 25, 2024 | $290.80 | $296.37 | $290.80 | $289.50 | 3,905 |
| Nov 22, 2024 | $288.47 | $290.60 | $288.10 | $289.50 | 223,486 |
| Nov 21, 2024 | $290.50 | $290.50 | $283.34 | $286.50 | 9,273 |
| Nov 20, 2024 | $290.42 | $291.27 | $288.19 | $289.25 | 2,636 |
| Nov 19, 2024 | $290.00 | $291.99 | $287.77 | $291.25 | 3,485 |
| Nov 18, 2024 | $293.83 | $295.45 | $291.26 | $292.25 | 6,533 |
| Nov 15, 2024 | $298.05 | $299.36 | $289.78 | $293.50 | 10,780 |
| Nov 14, 2024 | $298.20 | $299.78 | $296.66 | $299.50 | 3,298 |
| Nov 13, 2024 | $299.50 | $299.50 | $295.94 | $297.25 | 78,572 |
| Nov 12, 2024 | $300.39 | $301.39 | $297.64 | $300.25 | 2,906 |
| Nov 11, 2024 | $300.40 | $303.86 | $299.98 | $301.25 | 17,669 |
| Nov 8, 2024 | $295.47 | $301.75 | $295.20 | $298.75 | 3,954 |
| Nov 7, 2024 | $294.94 | $296.31 | $294.12 | $295.50 | 2,282 |
| Nov 6, 2024 | $298.36 | $300.37 | $292.69 | $295.00 | 7,706 |
| Nov 5, 2024 | $293.87 | $296.72 | $292.71 | $295.75 | 1,902 |
| Nov 4, 2024 | $294.18 | $294.94 | $291.89 | $298.00 | 2,168 |
| Nov 1, 2024 | $294.51 | $296.90 | $293.49 | $294.75 | 4,659 |
| Oct 31, 2024 | $291.80 | $294.20 | $291.00 | $292.75 | 21,791 |
| Oct 30, 2024 | $293.00 | $296.00 | $291.60 | $294.25 | 9,407 |
| Oct 29, 2024 | $297.87 | $302.70 | $289.33 | $296.50 | 13,869 |
| Oct 28, 2024 | $298.00 | $299.92 | $296.55 | $297.00 | 16,107 |
| Oct 25, 2024 | $301.14 | $301.60 | $292.20 | $296.25 | 21,089 |
| Oct 24, 2024 | $301.75 | $301.75 | $301.75 | $301.75 | 16,441 |
| Oct 23, 2024 | $297.39 | $301.71 | $290.93 | $299.75 | 142,867 |
| Oct 22, 2024 | $314.64 | $315.76 | $313.23 | $314.75 | 12,408 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |