MCD Historical Prices | McDonald's Corporation Common S Stock

Dow

0.06% Nasdaq

0.01%

McDonald's Corp. (MCD)

-NYSE

100.29 0.74(0.73%) May 24, 4:00PM EDT|After Hours : 100.30 0.01 (0.01%) May 24, 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 11, 1970	34.00	34.00	32.00	32.00	13,169,600	0.15
May 8, 1970	35.25	35.25	34.00	34.13	19,488,000	0.16
May 7, 1970	35.13	35.50	34.88	35.25	615,200	0.17
May 6, 1970	34.88	36.50	34.88	35.13	3,943,200	0.17
May 5, 1970	36.38	36.38	34.50	34.63	1,829,600	0.17
May 4, 1970	37.13	37.13	36.38	36.63	2,145,600	0.18
May 1, 1970	36.50	37.75	36.13	37.50	533,600	0.18
Apr 30, 1970	37.50	38.38	36.25	36.50	3,482,400	0.18
Apr 29, 1970	35.63	37.75	35.38	37.50	1,927,200	0.18
Apr 28, 1970	35.63	37.00	35.00	35.63	2,258,400	0.17
Apr 27, 1970	35.63	36.25	35.63	35.63	1,432,800	0.17
Apr 24, 1970	35.63	36.25	35.25	35.50	1,360,800	0.17
Apr 23, 1970	35.88	36.00	35.38	35.63	849,600	0.17
Apr 22, 1970	37.13	37.13	35.25	35.88	1,756,800	0.17
Apr 21, 1970	37.00	37.75	37.00	37.13	1,538,400	0.18
Apr 20, 1970	35.25	37.00	35.25	36.75	1,221,600	0.18
Apr 17, 1970	34.88	35.13	34.63	34.75	2,388,000	0.17
Apr 16, 1970	34.63	35.00	34.00	34.88	2,290,400	0.17
Apr 15, 1970	36.00	36.75	34.50	34.63	3,716,000	0.17
Apr 14, 1970	36.00	36.00	34.00	36.00	5,184,000	0.17
Apr 13, 1970	36.63	36.63	35.38	36.00	3,992,000	0.17
Apr 10, 1970	38.00	38.00	36.88	37.00	11,379,200	0.18
Apr 9, 1970	39.00	39.00	38.00	38.00	3,182,400	0.18
Apr 8, 1970	39.50	39.88	38.75	39.13	3,765,600	0.19
Apr 7, 1970	39.50	39.50	38.75	39.50	1,246,400	0.19
Apr 6, 1970	40.13	40.13	38.88	39.50	5,952,000	0.19
Apr 3, 1970	42.75	42.75	40.38	40.38	3,165,600	0.19
Apr 2, 1970	40.50	43.88	40.50	43.00	4,056,800	0.21
Apr 1, 1970	40.50	40.50	40.00	40.50	1,918,400	0.20
Mar 31, 1970	41.38	42.00	40.25	40.50	2,112,800	0.20
Mar 30, 1970	41.88	42.25	40.75	41.38	1,068,800	0.20
Mar 26, 1970	42.50	42.63	41.38	41.88	881,600	0.20
Mar 25, 1970	41.50	44.75	41.38	42.50	2,040,800	0.21
Mar 24, 1970	40.63	42.00	40.25	41.50	2,549,600	0.20
Mar 23, 1970	38.25	40.63	38.25	40.63	3,279,200	0.20
Mar 20, 1970	38.25	39.50	38.13	38.25	7,005,600	0.18
Mar 19, 1970	42.63	42.63	38.25	38.25	4,817,600	0.18
Mar 18, 1970	42.00	43.00	42.00	43.00	784,800	0.21
Mar 17, 1970	40.50	41.75	40.25	41.75	1,270,400	0.20
Mar 16, 1970	40.50	40.50	40.00	40.50	2,624,000	0.20
Mar 13, 1970	43.00	43.00	40.25	40.63	9,353,600	0.20
Mar 12, 1970	43.75	43.75	42.88	43.00	1,246,400	0.21
Mar 11, 1970	44.63	44.75	43.75	43.88	1,238,400	0.21
Mar 10, 1970	43.38	44.75	43.00	44.63	1,044,000	0.22
Mar 9, 1970	43.75	44.50	43.38	43.38	979,200	0.21
Mar 6, 1970	43.63	43.75	42.75	43.75	1,296,000	0.21
Mar 5, 1970	44.50	44.63	43.13	43.63	2,193,600	0.21
Mar 4, 1970	45.00	45.50	44.50	44.50	1,238,400	0.21
Mar 3, 1970	44.50	45.25	44.50	45.00	1,149,600	0.22
Mar 2, 1970	45.13	45.13	44.50	44.50	1,368,000	0.21
Feb 27, 1970	44.88	45.38	44.63	45.13	1,238,400	0.22
Feb 26, 1970	45.00	45.38	44.00	44.88	1,577,600	0.22
Feb 25, 1970	42.63	45.00	42.63	45.00	4,373,600	0.22
Feb 24, 1970	43.88	43.88	42.38	42.50	1,749,600	0.21
Feb 20, 1970	43.88	43.88	43.50	43.88	1,684,800	0.21
Feb 19, 1970	44.50	45.25	44.50	44.50	3,434,400	0.21
Feb 18, 1970	42.88	44.38	42.88	44.13	1,068,800	0.21
Feb 17, 1970	42.75	43.00	42.00	42.50	777,600	0.21
Feb 16, 1970	43.13	43.50	42.63	42.75	420,800	0.21
Feb 13, 1970	42.38	43.13	42.00	43.13	703,200	0.21
Feb 12, 1970	42.88	43.00	42.00	42.38	655,200	0.20
Feb 11, 1970	43.13	43.25	41.75	42.88	2,355,200	0.21
Feb 10, 1970	44.00	44.00	42.75	43.13	760,800	0.21
Feb 9, 1970	44.25	45.00	44.00	44.13	929,600	0.21
Feb 6, 1970	42.63	44.25	42.63	44.25	1,480,800	0.21
Feb 5, 1970	41.50	42.00	41.00	42.00	324,000	0.20
* 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)