Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCD.US
267.71-5.75(-2.10%)(czas lokalny: 17.07.2026 16:00)McDonald's Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 274.79 | 276.36 | 267.21 | 267.71 | 604 788 | 0 |
| 16.07.2026 | 267.20 | 273.59 | 266.05 | 273.44 | 837 616 | 0 |
| 15.07.2026 | 268.73 | 270.25 | 264.11 | 264.92 | 1 318 404 | 0 |
| 14.07.2026 | 272.32 | 273.71 | 268.33 | 268.93 | 683 071 | 0 |
| 13.07.2026 | 275.66 | 275.89 | 271.35 | 272.52 | 654 983 | 0 |
| 10.07.2026 | 278.02 | 278.36 | 272.50 | 274.56 | 485 835 | 0 |
| 09.07.2026 | 275.92 | 277.57 | 272.95 | 276.45 | 433 116 | 0 |
| 08.07.2026 | 281.22 | 281.25 | 276.26 | 278.21 | 1 051 848 | 0 |
| 07.07.2026 | 282.39 | 282.49 | 282.05 | 282.13 | 39 703 | 0 |
| 06.07.2026 | 280.75 | 280.92 | 273.66 | 279.46 | 1 126 263 | 0 |
| 02.07.2026 | 272.02 | 280.60 | 269.89 | 280.39 | 899 328 | 0 |
| 01.07.2026 | 270.81 | 272.39 | 268.89 | 269.45 | 535 224 | 0 |
| 30.06.2026 | 267.88 | 271.05 | 267.46 | 270.17 | 768 445 | 0 |
| 29.06.2026 | 271.14 | 272.42 | 265.64 | 267.23 | 745 916 | 0 |
| 26.06.2026 | 265.94 | 270.76 | 265.17 | 269.77 | 1 122 097 | 0 |
| 25.06.2026 | 272.94 | 273.15 | 264.58 | 264.59 | 1 088 051 | 0 |
| 24.06.2026 | 272.17 | 276.05 | 271.36 | 273.94 | 768 572 | 0 |
| 23.06.2026 | 274.19 | 274.19 | 270.63 | 271.58 | 584 847 | 0 |
| 22.06.2026 | 276.53 | 277.55 | 270.10 | 270.22 | 946 814 | 0 |
| 18.06.2026 | 284.17 | 284.53 | 278.00 | 278.71 | 807 617 | 0 |
| 17.06.2026 | 286.80 | 287.23 | 282.97 | 283.83 | 1 331 587 | 0 |
| 16.06.2026 | 288.00 | 289.20 | 285.08 | 287.99 | 546 440 | 0 |
| 15.06.2026 | 283.93 | 288.21 | 283.70 | 286.22 | 616 426 | 0 |
| 12.06.2026 | 285.96 | 287.61 | 284.08 | 284.79 | 693 819 | 0 |
| 11.06.2026 | 282.80 | 286.25 | 281.15 | 284.87 | 429 998 | 0 |
| 10.06.2026 | 284.11 | 286.46 | 282.39 | 282.48 | 420 852 | 0 |
| 09.06.2026 | 277.89 | 285.25 | 276.20 | 282.25 | 772 307 | 0 |
| 08.06.2026 | 277.95 | 280.18 | 277.15 | 277.68 | 362 322 | 0 |
| 05.06.2026 | 275.12 | 280.73 | 274.71 | 279.81 | 508 122 | 0 |
| 04.06.2026 | 277.95 | 278.42 | 271.86 | 272.76 | 256 256 | 0 |
| 03.06.2026 | 275.54 | 276.81 | 273.35 | 273.47 | 666 190 | 0 |
| 02.06.2026 | 273.31 | 278.00 | 272.99 | 276.49 | 490 514 | 0 |
| 01.06.2026 | 278.14 | 278.86 | 273.42 | 276.07 | 262 788 | 0 |
| 29.05.2026 | 277.61 | 281.42 | 277.51 | 279.31 | 323 162 | 0 |
| 28.05.2026 | 279.93 | 280.19 | 277.54 | 277.97 | 236 190 | 0 |
| 27.05.2026 | 280.54 | 283.51 | 279.88 | 280.88 | 349 316 | 0 |
| 26.05.2026 | 281.02 | 282.02 | 278.72 | 279.38 | 245 932 | 0 |
| 22.05.2026 | 283.50 | 283.72 | 280.41 | 282.29 | 226 950 | 0 |
| 21.05.2026 | 281.27 | 285.13 | 280.00 | 284.15 | 343 314 | 0 |
| 20.05.2026 | 280.29 | 280.98 | 276.48 | 280.24 | 255 822 | 0 |
| 19.05.2026 | 283.46 | 285.29 | 280.37 | 280.82 | 267 796 | 0 |
| 18.05.2026 | 275.82 | 282.79 | 275.20 | 282.45 | 344 960 | 0 |
| 15.05.2026 | 276.30 | 277.50 | 275.06 | 276.36 | 270 864 | 0 |
| 14.05.2026 | 277.31 | 277.74 | 274.37 | 274.97 | 260 496 | 0 |
| 13.05.2026 | 274.28 | 277.49 | 273.42 | 275.64 | 284 028 | 0 |
| 12.05.2026 | 277.69 | 279.19 | 274.78 | 274.80 | 396 392 | 0 |
| 11.05.2026 | 275.90 | 276.61 | 272.00 | 274.56 | 628 354 | 0 |
| 08.05.2026 | 285.23 | 286.30 | 274.88 | 275.74 | 213 278 | 0 |
| 07.05.2026 | 287.97 | 291.40 | 282.17 | 283.76 | 280 702 | 0 |
| 06.05.2026 | 286.52 | 288.35 | 282.40 | 284.07 | 206 227 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
