U.S. Markets closed

McDonald's Corporation (MCD)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.64-0.16 (-0.10%)
At close: 4:02PM EDT
People also watch
TGEKOWMTJNJ
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017155.00155.45154.43154.64154.642,020,600
Jun 22, 2017153.78154.91153.68154.80154.802,003,800
Jun 21, 2017154.18154.42153.61153.73153.732,448,500
Jun 20, 2017154.27155.28153.84154.07154.073,614,400
Jun 19, 2017152.39153.18151.84153.14153.143,263,800
Jun 16, 2017150.98152.89150.92151.99151.995,443,900
Jun 15, 2017149.90151.52149.65151.17151.172,517,500
Jun 14, 2017150.32151.08149.91150.68150.682,675,500
Jun 13, 2017148.86150.25148.62149.82149.824,267,700
Jun 12, 2017151.48151.48148.04148.47148.475,902,600
Jun 09, 2017151.88152.00150.90151.48151.484,143,100
Jun 08, 2017151.94152.15151.01151.43151.433,696,500
Jun 07, 2017151.23152.01150.73151.94151.942,922,900
Jun 06, 2017152.37152.59151.21151.23151.233,661,900
Jun 05, 2017153.63153.66152.76152.79152.792,633,700
Jun 02, 2017152.52153.90152.15153.74153.744,316,700
Jun 01, 2017150.79152.39150.35152.39152.394,349,800
Jun 01, 20170.94 Dividend
May 31, 2017150.12151.15149.60150.89149.956,415,700
May 30, 2017149.95150.33149.52149.93149.003,113,900
May 26, 2017149.87150.24149.25149.86148.933,258,200
May 25, 2017149.81149.95149.27149.78148.853,408,100
May 24, 2017147.94149.99147.00149.50148.573,348,900
May 23, 2017148.22148.53147.65147.82146.903,262,300
May 22, 2017148.30148.88147.93148.19147.273,294,500
May 19, 2017147.25148.83146.84148.15147.234,071,200
May 18, 2017146.41147.24145.81147.01146.092,730,900
May 17, 2017147.29147.46146.24146.41145.503,875,600
May 16, 2017146.55147.67146.28147.29146.373,540,900
May 15, 2017145.43146.40145.43146.28145.373,332,800
May 12, 2017144.50145.50144.46145.36144.452,747,900
May 11, 2017144.08144.41143.40144.21143.311,941,900
May 10, 2017143.86144.64143.73144.52143.622,273,300
May 09, 2017144.09144.98144.00144.36143.463,053,800
May 08, 2017143.93144.50143.66144.24143.342,813,000
May 05, 2017143.42143.98142.58143.96143.062,452,700
May 04, 2017142.62143.67142.26143.45142.564,178,800
May 03, 2017142.20142.70141.40142.62141.734,278,400
May 02, 2017140.98141.81140.72141.23140.353,774,100
May 01, 2017139.86141.45139.84141.15140.273,747,200
Apr 28, 2017140.39140.76139.78139.93139.064,779,900
Apr 27, 2017141.88142.79140.85140.87139.995,183,700
Apr 26, 2017141.70142.00140.34140.84139.967,132,200
Apr 25, 2017138.14141.99137.18141.70140.8210,893,800
Apr 24, 2017134.24134.76133.26134.23133.395,041,000
Apr 21, 2017133.55133.88133.15133.41132.583,466,100
Apr 20, 2017132.65133.44132.64133.27132.442,697,300
Apr 19, 2017132.64133.00132.34132.64131.813,132,800
Apr 18, 2017132.01132.80131.80132.30131.483,617,400
Apr 17, 2017131.25131.87130.91131.35130.533,236,400
Apr 13, 2017131.00131.14130.57130.76129.952,429,200
Apr 12, 2017131.31131.56130.87131.26130.443,195,500
Apr 11, 2017130.62131.24129.80131.20130.383,677,600
Apr 10, 2017129.95130.65129.52129.98129.172,709,300
Apr 07, 2017130.02130.40129.62129.96129.152,176,600
Apr 06, 2017130.31130.66129.96130.15129.343,856,900
Apr 05, 2017129.89131.58129.65130.41129.604,052,200
Apr 04, 2017129.14129.53128.65129.29128.483,414,000
Apr 03, 2017129.50129.71128.86129.61128.803,287,100
Mar 31, 2017129.39130.19129.30129.61128.803,041,700
Mar 30, 2017128.75129.53128.60129.32128.512,018,000
Mar 29, 2017129.00129.67128.63128.84128.043,197,800
Mar 28, 2017129.46129.77128.94129.45128.643,487,400
Mar 27, 2017129.08129.82129.02129.49128.682,540,400
Mar 24, 2017129.38129.68129.16129.34128.533,568,200
Mar 23, 2017129.14129.59128.81129.00128.202,774,500
Mar 22, 2017128.58129.15128.41129.10128.303,174,200
Mar 21, 2017129.22129.75128.18128.52127.724,062,400
Mar 20, 2017128.99129.48128.47128.78127.983,415,500
Mar 17, 2017128.57129.98128.42128.64127.8412,532,700
Mar 16, 2017128.30128.90127.93127.98127.183,945,700
Mar 15, 2017128.21128.30127.47127.88127.083,529,300
Mar 14, 2017127.65128.23127.50127.80127.002,492,700
Mar 13, 2017128.01128.27127.35127.61126.823,130,800
Mar 10, 2017128.56128.59127.72127.98127.183,178,900
Mar 09, 2017127.95128.72127.69128.14127.343,265,700
Mar 08, 2017128.07128.36127.47128.09127.293,571,700
Mar 07, 2017128.06128.31127.34128.07127.273,332,400
Mar 06, 2017127.90128.34127.40128.03127.233,271,500
Mar 03, 2017128.23128.66127.44127.90127.104,067,700
Mar 02, 2017129.05129.81128.15128.23127.436,738,100
Mar 01, 2017128.02130.00127.62129.05128.255,471,600
Feb 28, 2017127.08127.93126.58127.65126.854,619,300
Feb 27, 2017127.68127.75126.78126.99126.205,184,000
Feb 27, 20170.94 Dividend
Feb 24, 2017128.36128.74127.75128.65126.913,537,200
Feb 23, 2017127.93128.90127.44128.27126.543,178,000
Feb 22, 2017127.52128.11126.40127.85126.133,670,700
Feb 21, 2017127.16128.32127.16128.04126.314,495,200
Feb 17, 2017126.78127.88126.68127.80126.083,677,400
Feb 16, 2017126.75127.82126.31126.70124.993,006,000
Feb 15, 2017125.66126.79125.45126.48124.772,974,900
Feb 14, 2017125.50126.07125.27125.81124.112,663,100
Feb 13, 2017126.02126.68125.49125.54123.852,993,800
Feb 10, 2017124.68126.11124.52125.82124.123,681,400
Feb 09, 2017124.67125.00124.36124.48122.802,493,600
Feb 08, 2017124.58125.36124.49124.67122.992,835,200
Feb 07, 2017124.95125.42124.59124.59122.912,847,200
Feb 06, 2017124.09124.90123.95124.45122.772,760,300
Feb 03, 2017123.31124.51123.28124.24122.563,183,000
*Close price adjusted for dividends and splits.
Loading more data...