MCD - McDonald's Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 2019181.110181.470180.500181.255181.255791,615
Feb 15, 2019177.280179.980177.010179.970179.9704,648,600
Feb 14, 2019173.930176.440173.410175.870175.8704,428,800
Feb 13, 2019174.000174.660173.750174.150174.1505,283,000
Feb 12, 2019174.790175.280173.800173.970173.9704,692,800
Feb 11, 2019175.240175.900174.170174.260174.2603,216,400
Feb 08, 2019174.770175.470174.400174.750174.7504,051,600
Feb 07, 2019176.000176.260174.310175.280175.2804,176,300
Feb 06, 2019177.550177.550175.990176.180176.1803,965,200
Feb 05, 2019177.710179.420177.220177.570177.5704,495,900
Feb 04, 2019177.290177.780175.660177.550177.5504,533,800
Feb 01, 2019179.550180.490176.480176.720176.7206,529,200
Jan 31, 2019180.250181.850176.870178.780178.78010,440,100
Jan 30, 2019182.920187.790178.670181.770181.7709,489,900
Jan 29, 2019183.280183.720180.970182.170182.1703,666,700
Jan 28, 2019183.060183.720181.830183.600183.6004,138,700
Jan 25, 2019188.770189.420183.930184.000184.0004,405,600
Jan 24, 2019186.860187.880185.940187.370187.3703,214,200
Jan 23, 2019184.780186.170184.110186.090186.0902,530,700
Jan 22, 2019182.250185.480182.250184.570184.5703,190,300
Jan 18, 2019183.040183.260180.940182.570182.5703,498,000
Jan 17, 2019179.250181.110179.030181.110181.1103,061,000
Jan 16, 2019180.940181.530179.140179.350179.3503,375,600
Jan 15, 2019181.470183.210180.740181.020181.0203,860,200
Jan 14, 2019181.420181.750180.690181.220181.2201,886,200
Jan 11, 2019180.590182.400180.460182.370182.3702,348,900
Jan 10, 2019179.840181.880179.320181.550181.5502,498,500
Jan 09, 2019180.560180.900179.190180.290180.2902,680,700
Jan 08, 2019181.960182.290179.910180.600180.6002,941,400
Jan 07, 2019178.140181.880178.140180.220180.2203,283,000
Jan 04, 2019176.030179.200175.690178.280178.2803,194,300
Jan 03, 2019175.450176.450174.410174.900174.9003,728,200
Jan 02, 2019175.410176.300174.170176.060176.0602,571,500
Dec 31, 2018175.960177.800175.600177.570177.5702,482,600
Dec 28, 2018176.300177.500174.850175.560175.5602,896,800
Dec 27, 2018173.290175.710170.730175.710175.7103,934,500
Dec 26, 2018170.090174.040169.040174.030174.0304,065,500
Dec 24, 2018174.240175.270170.170170.280170.2802,400,900
Dec 21, 2018173.530177.650173.530174.150174.1508,536,900
Dec 20, 2018178.210178.810172.540173.680173.6805,775,300
Dec 19, 2018180.950182.980178.580179.160179.1603,883,800
Dec 18, 2018182.240182.610179.060179.710179.7104,269,000
Dec 17, 2018182.800183.620180.200180.790180.7904,566,700
Dec 14, 2018185.260185.260182.200183.290183.2904,450,000
Dec 13, 2018184.000186.760183.810186.430186.4302,737,500
Dec 12, 2018183.930184.840182.350183.480183.4803,024,600
Dec 11, 2018186.570186.830182.870183.590183.5902,889,100
Dec 10, 2018182.960185.090180.550184.650184.6503,084,900
Dec 07, 2018185.330187.200182.670182.960182.9603,088,000
Dec 06, 2018182.740185.750182.100185.450185.4504,878,000
Dec 04, 2018185.790188.080184.900185.040185.0404,436,200
Dec 03, 2018188.100188.420184.670185.370185.3704,401,700
Nov 30, 2018188.340189.230186.760188.510188.5106,635,700
Nov 30, 20181.16 Dividend
Nov 29, 2018190.720190.880188.610189.260188.1004,617,100
Nov 28, 2018185.970188.050184.720187.850186.6993,279,500
Nov 27, 2018183.330184.640183.190184.630183.4982,194,200
Nov 26, 2018182.400184.090182.070183.890182.7633,843,300
Nov 23, 2018182.520183.000181.070181.930180.8151,747,700
Nov 21, 2018183.210185.570182.700182.720181.6003,410,600
Nov 20, 2018185.670186.630183.030183.710182.5843,708,300
Nov 19, 2018187.740188.900185.790186.720185.5763,745,900
Nov 16, 2018183.500187.770183.420187.590186.4403,759,500
Nov 15, 2018182.970183.980181.520183.560182.4353,351,100
Nov 14, 2018184.220185.090183.360183.850182.7233,407,500
Nov 13, 2018183.940184.920183.320184.010182.8822,358,100
Nov 12, 2018185.950187.420183.780184.370183.2403,080,800
Nov 09, 2018186.000186.580185.070185.940184.8003,237,000
Nov 08, 2018184.290186.040184.080185.480184.3433,318,600
Nov 07, 2018183.000184.480181.880184.250183.1214,363,900
Nov 06, 2018180.030182.860179.490182.710181.5904,864,700
Nov 05, 2018177.410181.100177.000180.390179.2844,747,300
Nov 02, 2018176.450176.990174.000176.750175.6674,190,900
Nov 01, 2018176.670177.350174.700174.880173.8083,701,200
Oct 31, 2018178.810178.960176.370176.900175.8165,424,700
Oct 30, 2018173.510178.590173.440178.490177.3965,582,900
Oct 29, 2018175.000176.160172.220173.230172.1683,485,200
Oct 26, 2018174.600174.930172.600173.340172.2784,741,600
Oct 25, 2018177.560178.270174.600175.310174.2364,646,400
Oct 24, 2018176.130178.000174.430177.350176.2637,866,400
Oct 23, 2018171.200177.870170.500177.150176.06412,918,300
Oct 22, 2018167.980169.810166.190166.630165.6095,703,500
Oct 19, 2018166.390168.150166.300167.490166.4633,510,000
Oct 18, 2018166.640167.990165.770166.810165.7883,378,600
Oct 17, 2018164.470167.730164.110166.770165.7483,608,400
Oct 16, 2018163.440164.460162.900164.070163.0644,094,700
Oct 15, 2018164.690165.470163.640163.670162.6674,265,900
Oct 12, 2018163.930164.960161.860163.820162.8163,446,100
Oct 11, 2018166.410167.670161.820162.970161.9715,430,700
Oct 10, 2018171.990172.000168.220168.370167.3384,190,500
Oct 09, 2018168.160170.560167.810169.830168.7894,157,900
Oct 08, 2018166.250168.170166.120167.770166.7422,560,500
Oct 05, 2018166.240167.490165.790166.570165.5492,822,500
Oct 04, 2018164.890166.070164.500165.800164.7843,230,400
Oct 03, 2018166.100167.600164.370164.660163.6513,830,300
Oct 02, 2018166.350167.040165.180165.180164.1683,071,200
Oct 01, 2018168.370168.950166.660166.670165.6483,118,200
Sep 28, 2018166.740167.830166.510167.290166.2653,390,200
Sep 27, 2018165.620167.270165.300166.530165.5092,390,700
Sep 26, 2018166.400167.510165.550165.760164.7443,092,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...