MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019196.04197.33195.34197.12197.121,973,464
Dec 12, 2019195.25197.17194.91196.31196.313,024,700
Dec 11, 2019195.67195.75194.26194.72194.722,490,300
Dec 10, 2019194.62195.39194.28194.95194.952,470,100
Dec 09, 2019195.66196.35194.29194.68194.682,227,500
Dec 06, 2019194.55195.74194.11195.35195.353,095,100
Dec 05, 2019194.50194.50193.14194.21194.212,819,600
Dec 04, 2019193.59194.47192.89194.31194.312,217,200
Dec 03, 2019194.30195.04192.35193.12193.123,745,300
Dec 02, 2019195.38195.59193.78195.18195.183,197,500
Nov 29, 2019196.51196.54194.27194.48194.482,815,500
Nov 29, 20191.25 Dividend
Nov 27, 2019194.26196.67193.92196.30195.054,133,000
Nov 26, 2019192.00194.03191.95194.01192.773,877,200
Nov 25, 2019193.94194.32191.60191.89190.673,999,600
Nov 22, 2019193.19193.42192.15193.14191.912,417,700
Nov 21, 2019194.28194.66192.26192.35191.133,509,500
Nov 20, 2019193.59194.97193.54194.13192.893,131,300
Nov 19, 2019194.20194.40193.01193.44192.212,910,500
Nov 18, 2019194.20195.72193.86194.28193.043,420,300
Nov 15, 2019194.57194.79193.31193.97192.732,991,300
Nov 14, 2019195.23195.50193.16194.00192.763,173,900
Nov 13, 2019193.77195.09193.51195.00193.763,405,000
Nov 12, 2019193.00193.86192.77193.28192.052,930,600
Nov 11, 2019193.63194.25192.50192.64191.412,746,700
Nov 08, 2019194.60194.78193.22193.61192.383,499,400
Nov 07, 2019195.72196.00192.32193.08191.854,820,200
Nov 06, 2019193.30195.27193.05194.18192.946,473,500
Nov 05, 2019189.65193.00189.45192.18190.9610,496,000
Nov 04, 2019190.16190.75187.55188.66187.4617,662,100
Nov 01, 2019197.78197.97193.70193.94192.714,192,400
Oct 31, 2019197.40198.00195.63196.70195.454,960,600
Oct 30, 2019193.29197.00191.68196.89195.646,332,600
Oct 29, 2019192.00193.20191.64192.62191.394,454,600
Oct 28, 2019194.98195.32191.50191.78190.567,711,400
Oct 25, 2019196.10196.65194.40194.61193.374,773,700
Oct 24, 2019199.54199.55195.79196.02194.774,955,600
Oct 23, 2019200.11201.14198.02199.21197.947,943,700
Oct 22, 2019205.09205.25199.15199.27198.0010,265,400
Oct 21, 2019209.70210.76208.44209.85208.513,684,200
Oct 18, 2019206.80209.05206.73208.50207.173,518,800
Oct 17, 2019208.50209.49206.84206.85205.533,340,500
Oct 16, 2019207.00208.93206.81208.30206.972,891,400
Oct 15, 2019209.56209.72206.52207.22205.903,766,800
Oct 14, 2019208.00210.02207.79208.38207.053,088,000
Oct 11, 2019213.03213.27208.67209.02207.693,945,700
Oct 10, 2019211.76213.13211.50211.76210.411,853,100
Oct 09, 2019211.70213.47211.62212.83211.471,745,900
Oct 08, 2019210.98213.14209.97211.11209.772,555,900
Oct 07, 2019211.10212.87211.10211.92210.573,057,000
Oct 04, 2019210.83211.71210.04211.69210.342,220,300
Oct 03, 2019206.82210.03206.33210.03208.693,499,900
Oct 02, 2019207.93208.48205.59206.27204.964,171,400
Oct 01, 2019211.13211.70208.46209.02207.694,811,900
Sep 30, 2019213.16215.36212.81214.71213.342,488,000
Sep 27, 2019213.06213.63212.29213.16211.802,333,200
Sep 26, 2019214.22215.67212.48212.60211.253,053,100
Sep 25, 2019212.02213.15211.00212.63211.282,414,500
Sep 24, 2019212.50213.52211.55212.02210.673,049,800
Sep 23, 2019209.06212.47209.06211.54210.192,812,100
Sep 20, 2019210.34211.78209.37209.39208.065,979,300
Sep 19, 2019210.38211.83209.87210.52209.182,552,000
Sep 18, 2019210.65210.88208.29210.43209.092,534,800
Sep 17, 2019208.00210.84207.49209.85208.513,667,900
Sep 16, 2019209.30209.86207.33207.40206.083,437,700
Sep 13, 2019212.50212.78208.95209.81208.473,791,800
Sep 12, 2019211.90214.03211.30212.15210.803,439,100
Sep 11, 2019209.69211.55208.54210.20208.863,393,300
Sep 10, 2019215.43215.43208.28209.68208.346,407,600
Sep 09, 2019220.50220.50217.16217.26215.882,569,600
Sep 06, 2019219.81220.84219.45220.03218.631,976,500
Sep 05, 2019220.21220.33218.40219.49218.092,752,100
Sep 04, 2019217.50219.26216.50218.50217.112,252,200
Sep 03, 2019217.93218.67216.28217.13215.753,183,100
Aug 30, 2019219.80220.00216.94217.97216.582,733,700
Aug 30, 20191.16 Dividend
Aug 29, 2019219.83221.02218.37220.54217.982,729,800
Aug 28, 2019216.62218.21215.40218.07215.542,146,100
Aug 27, 2019217.58217.90216.05216.05213.552,070,000
Aug 26, 2019216.08217.18214.21216.91214.402,553,100
Aug 23, 2019219.17219.47213.89214.66212.173,662,300
Aug 22, 2019220.54220.89217.88219.49216.952,550,600
Aug 21, 2019219.90220.79218.73220.71218.152,053,200
Aug 20, 2019218.86219.92218.35218.47215.942,333,800
Aug 19, 2019219.99220.21217.11218.78216.242,721,100
Aug 16, 2019219.18219.82217.30218.47215.942,475,900
Aug 15, 2019216.00218.48215.67218.27215.742,774,100
Aug 14, 2019218.95219.74216.38216.48213.973,233,700
Aug 13, 2019220.00220.22218.04219.73217.182,913,300
Aug 12, 2019220.44220.65216.37217.16214.642,110,300
Aug 09, 2019218.08221.93218.08221.15218.593,784,000
Aug 08, 2019217.31219.74216.17218.01215.483,724,300
Aug 07, 2019213.26217.56211.34216.83214.323,767,200
Aug 06, 2019210.50214.55209.88214.08211.602,970,300
Aug 05, 2019213.64214.61209.43210.45208.013,685,600
Aug 02, 2019211.30215.09210.89214.48211.993,517,800
Aug 01, 2019211.18213.13210.11211.25208.803,231,800
Jul 31, 2019212.08212.71209.37210.72208.284,048,800
Jul 30, 2019214.29215.21211.58212.34209.882,808,500
Jul 29, 2019216.00217.42214.30214.98212.494,278,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...