Shares Magazine
$308.50-4.50 (-1.44%)28 Mar 2025, 19:13
Mcdonald's Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $309.78 | $310.57 | $305.74 | $308.50 | 4,859 |
| Mar 27, 2025 | $315.20 | $316.64 | $310.73 | $313.00 | 1,893 |
| Mar 26, 2025 | $308.63 | $313.32 | $307.80 | $312.25 | 4,612 |
| Mar 25, 2025 | $307.00 | $308.66 | $304.98 | $307.00 | 1,269 |
| Mar 24, 2025 | $306.49 | $307.48 | $304.53 | $306.00 | 1,020 |
| Mar 21, 2025 | $307.68 | $307.68 | $301.57 | $304.50 | 1,308 |
| Mar 20, 2025 | $308.40 | $309.64 | $305.68 | $308.00 | 1,029 |
| Mar 19, 2025 | $303.75 | $307.53 | $303.75 | $307.00 | 1,136 |
| Mar 18, 2025 | $303.00 | $304.88 | $302.55 | $302.00 | 1,235 |
| Mar 17, 2025 | $301.58 | $304.65 | $300.10 | $302.00 | 1,531 |
| Mar 14, 2025 | $297.40 | $300.63 | $295.68 | $298.25 | 1,422 |
| Mar 13, 2025 | $299.40 | $303.53 | $298.40 | $301.25 | 2,145 |
| Mar 12, 2025 | $304.00 | $306.50 | $296.36 | $299.25 | 13,231 |
| Mar 11, 2025 | $316.02 | $317.80 | $306.33 | $308.00 | 7,367 |
| Mar 10, 2025 | $319.88 | $326.10 | $315.77 | $321.50 | 4,262 |
| Mar 7, 2025 | $310.35 | $323.05 | $310.35 | $317.50 | 3,196 |
| Mar 6, 2025 | $307.50 | $310.08 | $304.39 | $310.00 | 1,874 |
| Mar 5, 2025 | $305.50 | $307.65 | $303.60 | $306.25 | 1,896 |
| Mar 4, 2025 | $304.50 | $312.75 | $304.50 | $310.00 | 3,396 |
| Mar 3, 2025 | $307.50 | $309.35 | $303.81 | $305.00 | 61,310 |
| Feb 28, 2025 | $308.00 | $308.50 | $304.48 | $307.25 | 925 |
| Feb 27, 2025 | $305.13 | $311.66 | $304.17 | $307.25 | 2,736 |
| Feb 26, 2025 | $311.00 | $314.00 | $304.75 | $307.25 | 1,901 |
| Feb 25, 2025 | $308.60 | $311.69 | $308.06 | $307.25 | 1,562 |
| Feb 24, 2025 | $305.00 | $310.20 | $302.66 | $307.25 | 1,406 |
| Feb 21, 2025 | $303.56 | $305.89 | $301.57 | $307.25 | 2,601 |
| Feb 20, 2025 | $300.70 | $301.00 | $298.20 | $304.25 | 2,165 |
| Feb 19, 2025 | $304.00 | $304.00 | $299.62 | $305.00 | 44,727 |
| Feb 18, 2025 | $308.00 | $308.00 | $303.31 | $306.75 | 2,985 |
| Feb 14, 2025 | $310.50 | $311.00 | $308.59 | $310.00 | 839 |
| Feb 13, 2025 | $307.80 | $310.79 | $305.80 | $309.25 | 8,844 |
| Feb 12, 2025 | $309.65 | $310.20 | $305.92 | $307.50 | 5,391 |
| Feb 11, 2025 | $306.90 | $311.51 | $306.41 | $310.25 | 8,183 |
| Feb 10, 2025 | $294.00 | $310.28 | $294.00 | $308.25 | 21,584 |
| Feb 7, 2025 | $294.20 | $296.75 | $294.05 | $294.50 | 2,722 |
| Feb 6, 2025 | $291.05 | $297.15 | $290.20 | $294.50 | 3,065 |
| Feb 5, 2025 | $289.77 | $290.42 | $286.41 | $290.25 | 2,482 |
| Feb 4, 2025 | $289.53 | $290.63 | $288.38 | $290.25 | 1,620 |
| Feb 3, 2025 | $286.75 | $290.35 | $284.31 | $290.25 | 9,250 |
| Jan 31, 2025 | $290.00 | $291.48 | $287.68 | $290.50 | 2,061 |
| Jan 30, 2025 | $291.50 | $291.85 | $289.38 | $290.75 | 3,236 |
| Jan 29, 2025 | $291.92 | $293.05 | $291.26 | $292.00 | 3,442 |
| Jan 28, 2025 | $292.50 | $294.46 | $290.33 | $292.00 | 2,404 |
| Jan 27, 2025 | $287.43 | $291.82 | $285.97 | $288.50 | 90,689 |
| Jan 24, 2025 | $283.30 | $286.84 | $283.30 | $288.50 | 3,192 |
| Jan 23, 2025 | $281.00 | $285.01 | $280.59 | $287.25 | 5,302 |
| Jan 22, 2025 | $282.90 | $283.48 | $280.54 | $283.00 | 3,908 |
| Jan 21, 2025 | $280.00 | $282.28 | $278.69 | $280.25 | 5,208 |
| Jan 17, 2025 | $280.10 | $284.06 | $280.00 | $282.00 | 10,328 |
| Jan 16, 2025 | $282.40 | $282.40 | $276.45 | $279.00 | 47,001 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.