MCD Historical Prices | McDonald's Corporation Common S Stock

Dow

0.80% Nasdaq

0.97%

McDonald's Corp. (MCD)

-NYSE

101.54 0.42(0.42%) May 17, 4:00PM EDT|After Hours : 101.44 0.10 (0.10%) May 17, 6:09PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	101.10	101.90	100.80	101.54	4,015,300	101.54
May 16, 2013	101.58	101.78	100.84	101.12	4,251,800	101.12
May 15, 2013	101.30	102.03	101.30	101.95	3,402,600	101.95
May 14, 2013	100.48	101.49	100.44	101.20	3,810,800	101.20
May 13, 2013	100.02	100.70	99.80	100.38	3,154,100	100.38
May 10, 2013	99.95	100.20	99.40	100.20	5,036,900	100.20
May 9, 2013	100.78	101.23	99.46	99.69	10,628,500	99.69
May 8, 2013	102.28	102.28	100.76	100.95	5,228,800	100.95
May 7, 2013	102.09	102.52	101.79	102.29	4,304,200	102.29
May 6, 2013	102.76	102.80	102.05	102.07	3,314,200	102.07
May 3, 2013	102.92	103.34	102.55	102.92	4,109,400	102.92
May 2, 2013	101.46	102.34	101.12	102.06	3,821,100	102.06
May 1, 2013	101.98	102.44	101.33	101.38	2,720,100	101.38
Apr 30, 2013	102.27	102.36	101.56	102.14	4,205,200	102.14
Apr 29, 2013	101.56	102.52	101.15	102.18	3,417,700	102.18
Apr 26, 2013	100.83	100.99	100.40	100.89	3,113,600	100.89
Apr 25, 2013	101.27	101.63	100.85	100.94	3,529,400	100.94
Apr 24, 2013	100.09	101.24	100.09	101.02	4,593,000	101.02
Apr 23, 2013	99.27	100.24	99.21	99.76	5,753,500	99.76
Apr 22, 2013	99.35	99.66	98.38	99.32	5,620,500	99.32
Apr 19, 2013	100.58	101.44	99.45	99.92	8,227,700	99.92
Apr 18, 2013	102.08	102.23	100.10	101.91	5,696,900	101.91
Apr 17, 2013	102.56	103.11	102.00	102.54	4,191,500	102.54
Apr 16, 2013	102.40	103.05	102.02	103.04	3,199,300	103.04
Apr 15, 2013	103.14	103.44	102.13	102.15	5,643,600	102.15
Apr 12, 2013	101.50	103.70	101.50	103.59	5,714,000	103.59
Apr 11, 2013	101.34	102.47	101.34	101.99	4,049,400	101.99
Apr 10, 2013	101.12	101.74	101.01	101.49	3,159,400	101.49
Apr 9, 2013	101.50	101.50	100.57	101.06	3,690,400	101.06
Apr 8, 2013	101.08	101.50	100.85	101.50	4,163,600	101.50
Apr 5, 2013	100.17	101.47	99.81	101.42	5,693,000	101.42
Apr 4, 2013	99.54	100.81	99.53	100.63	5,860,600	100.63
Apr 3, 2013	100.21	100.50	99.06	99.25	4,454,400	99.25
Apr 2, 2013	99.40	100.42	99.03	100.26	5,136,800	100.26
Apr 1, 2013	99.41	99.68	98.85	99.05	3,155,800	99.05
Mar 28, 2013	98.88	99.78	98.67	99.69	3,954,700	99.69
Mar 27, 2013	98.19	99.29	98.18	98.90	4,401,700	98.90
Mar 26, 2013	98.35	98.67	98.26	98.50	4,434,000	98.50
Mar 25, 2013	99.46	99.60	98.12	98.24	4,932,500	98.24
Mar 22, 2013	98.52	99.62	98.52	99.27	4,160,000	99.27
Mar 21, 2013	98.50	98.88	98.42	98.53	3,523,400	98.53
Mar 20, 2013	98.59	98.90	98.59	98.77	3,534,900	98.77
Mar 19, 2013	98.78	98.99	98.20	98.40	4,648,500	98.40
Mar 18, 2013	98.95	99.34	98.21	98.57	3,934,500	98.57
Mar 15, 2013	98.97	99.70	98.82	99.67	6,388,000	99.67
Mar 14, 2013	99.36	99.38	98.90	99.31	3,649,900	99.31
Mar 13, 2013	98.74	99.47	98.54	99.38	3,896,600	99.38
Mar 12, 2013	98.86	98.87	98.53	98.76	3,856,000	98.76
Mar 11, 2013	98.46	98.89	98.28	98.89	4,853,400	98.89
Mar 8, 2013	98.13	98.95	98.03	98.71	8,838,100	98.71
Mar 7, 2013	96.64	97.16	96.64	97.09	4,566,400	97.09
Mar 6, 2013	95.95	96.82	95.93	96.81	5,052,000	96.81
Mar 5, 2013	95.54	96.10	95.33	95.81	5,643,000	95.81
Mar 4, 2013	95.60	95.67	94.87	95.07	4,636,900	95.07
Mar 1, 2013	95.68	95.82	94.96	95.68	3,823,200	95.68
Feb 28, 2013	95.71	96.22	95.51	95.90	3,967,600	95.90
Feb 27, 2013	95.36	95.95	95.11	95.73	4,326,800	95.73
Feb 27, 2013	0.77 Dividend
Feb 26, 2013	96.35	96.57	96.05	96.22	6,451,100	95.45
Feb 25, 2013	95.38	96.78	95.26	96.14	9,028,000	95.37
Feb 22, 2013	94.27	95.25	93.85	95.25	4,421,300	94.49
Feb 21, 2013	93.44	94.45	93.30	94.14	4,424,600	93.39
Feb 20, 2013	93.93	94.48	93.75	93.91	4,023,800	93.16
Feb 19, 2013	94.14	94.49	93.77	93.85	4,401,900	93.10
Feb 15, 2013	93.81	94.31	93.21	93.90	5,094,100	93.15
Feb 14, 2013	93.86	93.89	93.19	93.56	5,360,900	92.81
Feb 13, 2013	94.64	94.75	93.48	94.00	6,663,100	93.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MCD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

McDonald's Corp. (MCD)