MCD - McDonald's Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2019198.47198.60196.54196.96196.96272,773
Apr 25, 2019196.49198.02195.62197.93197.932,040,800
Apr 24, 2019195.57198.26195.34197.63197.633,070,100
Apr 23, 2019194.31195.95194.12195.26195.262,192,900
Apr 22, 2019194.00194.73193.38193.92193.921,738,400
Apr 18, 2019191.77195.00191.66194.91194.912,918,400
Apr 17, 2019192.00192.35191.37191.61191.611,875,000
Apr 16, 2019192.50193.07191.39191.70191.701,559,200
Apr 15, 2019191.77192.35190.85191.85191.851,973,500
Apr 12, 2019189.59192.28189.57191.60191.603,238,800
Apr 11, 2019189.28189.48188.05188.88188.881,740,400
Apr 10, 2019190.56191.30188.76189.22189.222,406,800
Apr 09, 2019189.40190.28188.44190.08190.082,279,500
Apr 08, 2019190.71191.50189.60189.85189.852,290,100
Apr 05, 2019190.35191.24190.07190.71190.712,438,400
Apr 04, 2019189.05190.73188.90189.87189.872,324,900
Apr 03, 2019188.88189.24187.62188.35188.352,512,300
Apr 02, 2019188.91188.95186.70188.35188.351,797,700
Apr 01, 2019190.50190.85187.74188.39188.393,195,100
Mar 29, 2019190.25190.52188.91189.90189.902,952,000
Mar 28, 2019187.97189.45187.93189.39189.391,977,100
Mar 27, 2019187.64188.66187.03187.51187.511,684,800
Mar 26, 2019186.65188.88186.35187.48187.482,609,600
Mar 25, 2019186.25186.46184.01185.72185.722,651,600
Mar 22, 2019185.96188.65185.94186.81186.813,319,600
Mar 21, 2019184.44186.63184.43186.37186.372,830,200
Mar 20, 2019183.38185.36182.32184.97184.973,522,400
Mar 19, 2019184.06184.37182.53183.11183.114,102,800
Mar 18, 2019185.98186.26183.41183.95183.953,669,200
Mar 15, 2019183.27185.46182.11185.33185.336,010,500
Mar 14, 2019181.99182.78180.67182.74182.742,375,300
Mar 13, 2019182.52183.18181.70182.06182.062,612,100
Mar 12, 2019181.67182.10180.66181.83181.832,191,800
Mar 11, 2019180.00181.12179.80181.08181.082,071,500
Mar 08, 2019179.75180.00178.27179.50179.502,757,200
Mar 07, 2019182.12182.39179.95180.52180.523,171,200
Mar 06, 2019182.00183.46181.90182.03182.032,083,900
Mar 05, 2019180.60181.75180.35181.35181.353,362,500
Mar 04, 2019184.55184.73179.70180.59180.594,899,800
Mar 01, 2019184.59185.65184.07185.05185.052,691,000
Feb 28, 2019182.13183.98182.01183.84183.843,297,900
Feb 28, 20191.16 Dividend
Feb 27, 2019183.07184.06182.84183.36182.202,261,700
Feb 26, 2019183.44183.81182.47183.21182.052,219,100
Feb 25, 2019183.93184.71182.41182.61181.453,090,800
Feb 22, 2019182.98183.41182.00183.17182.013,073,500
Feb 21, 2019180.45183.34180.40182.81181.654,391,000
Feb 20, 2019179.47180.92179.34180.49179.353,707,400
Feb 19, 2019181.11181.90179.16179.25178.124,765,400
Feb 15, 2019177.28179.98177.01179.97178.834,648,600
Feb 14, 2019173.93176.44173.41175.87174.764,428,800
Feb 13, 2019174.00174.66173.75174.15173.055,283,000
Feb 12, 2019174.79175.28173.80173.97172.874,692,800
Feb 11, 2019175.24175.90174.17174.26173.163,216,400
Feb 08, 2019174.77175.47174.40174.75173.644,051,600
Feb 07, 2019176.00176.26174.31175.28174.174,176,300
Feb 06, 2019177.55177.55175.99176.18175.073,965,200
Feb 05, 2019177.71179.42177.22177.57176.454,495,900
Feb 04, 2019177.29177.78175.66177.55176.434,533,800
Feb 01, 2019179.55180.49176.48176.72175.606,529,200
Jan 31, 2019180.25181.85176.87178.78177.6510,440,100
Jan 30, 2019182.92187.79178.67181.77180.629,489,900
Jan 29, 2019183.28183.72180.97182.17181.023,666,700
Jan 28, 2019183.06183.72181.83183.60182.444,138,700
Jan 25, 2019188.77189.42183.93184.00182.844,405,600
Jan 24, 2019186.86187.88185.94187.37186.183,214,200
Jan 23, 2019184.78186.17184.11186.09184.912,530,700
Jan 22, 2019182.25185.48182.25184.57183.403,190,300
Jan 18, 2019183.04183.26180.94182.57181.413,498,000
Jan 17, 2019179.25181.11179.03181.11179.963,061,000
Jan 16, 2019180.94181.53179.14179.35178.223,375,600
Jan 15, 2019181.47183.21180.74181.02179.873,860,200
Jan 14, 2019181.42181.75180.69181.22180.071,886,200
Jan 11, 2019180.59182.40180.46182.37181.222,348,900
Jan 10, 2019179.84181.88179.32181.55180.402,498,500
Jan 09, 2019180.56180.90179.19180.29179.152,680,700
Jan 08, 2019181.96182.29179.91180.60179.462,941,400
Jan 07, 2019178.14181.88178.14180.22179.083,283,000
Jan 04, 2019176.03179.20175.69178.28177.153,194,300
Jan 03, 2019175.45176.45174.41174.90173.793,714,400
Jan 02, 2019175.41176.30174.17176.06174.952,571,500
Dec 31, 2018175.96177.80175.60177.57176.452,482,600
Dec 28, 2018176.30177.50174.85175.56174.452,896,800
Dec 27, 2018173.29175.71170.73175.71174.603,934,500
Dec 26, 2018170.09174.04169.04174.03172.934,065,500
Dec 24, 2018174.24175.27170.17170.28169.202,400,900
Dec 21, 2018173.53177.65173.53174.15173.058,536,900
Dec 20, 2018178.21178.81172.54173.68172.585,775,300
Dec 19, 2018180.95182.98178.58179.16178.033,883,800
Dec 18, 2018182.24182.61179.06179.71178.574,269,000
Dec 17, 2018182.80183.62180.20180.79179.654,566,700
Dec 14, 2018185.26185.26182.20183.29182.134,450,000
Dec 13, 2018184.00186.76183.81186.43185.252,737,500
Dec 12, 2018183.93184.84182.35183.48182.323,024,600
Dec 11, 2018186.57186.83182.87183.59182.432,889,100
Dec 10, 2018182.96185.09180.55184.65183.483,084,900
Dec 07, 2018185.33187.20182.67182.96181.803,088,000
Dec 06, 2018182.74185.75182.10185.45184.284,878,000
Dec 04, 2018185.79188.08184.90185.04183.874,436,200
Dec 03, 2018188.10188.42184.67185.37184.204,401,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...