Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	MCD	271.23	276.11	270.3701	273.09	-2.495	3,636,167	39,901	273.21	280.00
2024-04-25	Z	MCD	277.02	279.82	274.72	275.60	-1.15	4,178,304	44,076	275.01	279.15
2024-04-24	Z	MCD	275.54	277.03	272.89	276.75	-0.19	4,071,171	38,247	276.81	279.29
2024-04-23	Z	MCD	276.82	277.40	274.24	276.88	1.33	3,275,538	41,769	275.94	298.00
2024-04-22	Z	MCD	273.75	276.50	272.32	275.58	3.67	3,129,366	40,866	275.09	275.89
2024-04-19	Z	MCD	272.01	272.22	270.48	271.99	0.92	3,017,038	32,654	271.60	272.11
2024-04-18	Z	MCD	270.98	271.29	268.845	270.98	0.98	3,402,559	36,653	270.14	270.97
2024-04-17	Z	MCD	266.50	270.12	265.52	269.95	4.42	3,382,182	45,446	268.26	269.95
2024-04-16	Z	MCD	266.13	266.99	265.15	265.43	-0.83	2,912,644	35,595	265.44	266.53
2024-04-15	Z	MCD	267.70	268.52	266.07	266.14	-1.25	3,686,881	41,335	262.16	266.18
2024-04-12	Z	MCD	267.91	268.23	266.58	267.39	-1.205	2,708,590	36,866	267.00	268.05
2024-04-11	Z	MCD	269.50	269.88	267.15	268.62	-0.01	2,519,105	34,272	268.34	269.13
2024-04-10	Z	MCD	266.97	268.99	265.11	268.67	-0.84	3,817,217	44,279	266.00	268.99
2024-04-09	Z	MCD	266.22	269.67	265.50	269.44	1.78	3,935,056	38,121	269.00	269.55
2024-04-08	Z	MCD	267.24	268.6892	265.87	267.56	0.86	3,753,097	48,137	267.62	267.78
2024-04-05	Z	MCD	269.42	270.62	266.36	266.69	-3.35	6,815,783	66,423	1.00	266.97
2024-04-04	Z	MCD	276.24	276.24	269.92	270.09	-5.35	4,094,338	44,640	269.00	272.20
2024-04-03	Z	MCD	276.57	277.96	275.15	275.54	-2.08	2,747,807	38,125	250.00	276.62
2024-04-02	Z	MCD	280.00	280.48	277.45	277.74	-2.32	2,907,764	36,893	277.75	279.96
2024-04-01	Z	MCD	281.50	281.55	278.64	280.22	-1.84	2,408,784	36,301	279.00	280.52
2024-03-29	Z	MCD	282.25	283.3799	281.2525	281.95	-0.165	0	0	281.87	282.30
2024-03-28	Z	MCD	282.25	283.3799	281.2525	281.95	-0.165	3,454,036	33,228	281.87	282.30
2024-03-27	Z	MCD	278.10	282.30	278.10	282.02	3.48	2,604,800	34,703	281.59	282.51
2024-03-26	Z	MCD	279.22	279.45	277.17	278.62	-0.07	2,571,963	33,241	279.00	279.51
2024-03-25	Z	MCD	280.00	280.58	277.64	278.62	-4.00	2,985,413	44,594	277.98	279.25
2024-03-22	Z	MCD	283.88	284.385	282.12	282.63	-0.95	2,556,310	27,200	282.63	282.73
2024-03-21	Z	MCD	284.50	285.58	282.64	283.53	-0.9698	3,652,909	35,185	283.31	284.25
2024-03-20	Z	MCD	283.50	284.60	281.37	284.45	1.59	2,866,968	32,421	283.00	284.92
2024-03-19	Z	MCD	279.20	284.40	278.585	282.87	4.29	4,055,261	38,758	282.50	284.40
2024-03-18	Z	MCD	279.47	280.30	278.07	278.58	-0.53	3,319,139	38,583	277.35	279.10
2024-03-15	Z	MCD	281.89	284.23	278.38	279.14	-2.655	5,071,569	42,104	279.00	279.50
2024-03-14	Z	MCD	282.42	282.52	277.829	281.73	-0.92	4,659,293	54,219	281.00	282.77
2024-03-13	Z	MCD	292.26	293.47	282.60	282.86	-11.46	5,441,161	59,905	283.25	284.38
2024-03-12	Z	MCD	295.68	296.355	293.54	294.31	-0.56	2,233,064	28,250	294.07	294.58
2024-03-11	Z	MCD	292.15	295.45	291.87	294.82	2.24	2,893,290	32,249	294.86	295.54
2024-03-08	Z	MCD	290.04	293.48	288.83	292.55	1.445	2,481,981	32,856	290.00	294.00
2024-03-07	Z	MCD	294.20	294.915	291.03	291.11	-1.785	2,237,648	28,879	290.54	291.60
2024-03-06	Z	MCD	293.33	295.14	292.15	292.93	0.43	2,347,933	28,948	291.95	296.00
2024-03-05	Z	MCD	291.56	293.51	288.92	292.54	1.615	2,969,247	35,263	291.60	292.77
2024-03-04	Z	MCD	289.37	291.24	288.50	290.94	0.28	2,831,891	37,683	290.14	290.97
2024-03-01	Z	MCD	291.33	292.67	289.54	290.73	-1.55	3,028,869	37,638	289.89	290.72
2024-02-29	Z	MCD	294.20	294.75	291.71	292.28	-1.48	3,601,783	33,227	292.11	292.94
2024-02-28	Z	MCD	294.03	296.10	292.72	295.19	1.466	2,507,268	26,894	295.29	296.50
2024-02-27	Z	MCD	296.80	296.80	293.32	293.76	-3.305	2,811,173	34,474	293.78	297.73
2024-02-26	Z	MCD	298.21	298.68	296.40	297.12	-0.605	2,595,146	34,247	296.70	297.50
2024-02-23	Z	MCD	296.00	298.74	295.07	297.75	1.841	2,199,083	29,560	297.41	298.30
2024-02-22	Z	MCD	294.00	296.67	293.245	295.92	2.09	3,146,588	31,203	295.22	296.00
2024-02-21	Z	MCD	293.09	295.20	292.25	293.91	1.34	2,076,523	30,184	294.00	294.10
2024-02-20	Z	MCD	292.00	295.4999	291.84	292.65	0.65	2,263,788	30,791	292.00	294.55
2024-02-19	Z	MCD	290.79	293.70	289.26	292.02	0.1375	0	0	288.28	291.99
2024-02-16	Z	MCD	290.79	293.70	289.26	292.02	0.1375	2,837,551	28,632	288.28	291.99
2024-02-15	Z	MCD	287.90	292.10	287.28	291.86	3.80	2,401,590	27,678	291.50	291.98
2024-02-14	Z	MCD	287.32	288.32	286.59	288.17	1.01	2,138,197	28,047	285.89	289.00
2024-02-13	Z	MCD	288.63	289.90	285.67	287.11	-2.32	2,756,139	33,242	287.11	288.00
2024-02-12	Z	MCD	289.00	291.19	288.76	289.44	0.05	2,391,761	33,754	288.85	289.37
2024-02-09	Z	MCD	292.15	292.51	288.92	289.47	-2.52	3,322,824	33,917	282.92	291.40
2024-02-08	Z	MCD	286.20	293.15	284.20	291.93	4.61	4,605,045	48,222	287.70	292.35
2024-02-07	Z	MCD	285.05	290.53	284.11	287.33	2.69	3,950,425	43,210	287.15	287.90
2024-02-06	Z	MCD	282.97	284.68	281.54	284.65	-1.405	5,927,837	56,452	284.46	285.00
2024-02-05	Z	MCD	287.01	291.44	283.33	285.97	-11.08	7,580,814	84,323	284.93	285.49
2024-02-02	Z	MCD	296.07	298.17	293.35	297.05	-0.945	3,970,625	46,719	297.00	345.00
2024-02-01	Z	MCD	291.70	298.13	290.28	298.08	5.39	3,380,284	36,213	297.60	298.08
2024-01-31	Z	MCD	295.90	297.44	291.655	292.72	-1.99	3,476,233	36,663	292.75	293.88
2024-01-30	Z	MCD	292.14	294.92	290.20	294.65	2.37	2,524,000	31,811	294.73	295.00
2024-01-29	Z	MCD	291.64	292.76	288.31	292.31	0.04	3,899,603	48,783	292.26	292.53