MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2018184.00186.76183.81186.43186.432,613,200
Dec 12, 2018183.93184.84182.35183.48183.483,024,600
Dec 11, 2018186.57186.83182.87183.59183.592,889,100
Dec 10, 2018182.96185.09180.55184.65184.653,084,900
Dec 07, 2018185.33187.20182.67182.96182.963,088,000
Dec 06, 2018182.74185.75182.10185.45185.454,878,000
Dec 04, 2018185.79188.08184.90185.04185.044,436,200
Dec 03, 2018188.10188.42184.67185.37185.374,401,700
Nov 30, 2018188.34189.23186.76188.51188.516,635,700
Nov 30, 20181.16 Dividend
Nov 29, 2018190.72190.88188.61189.26188.104,617,100
Nov 28, 2018185.97188.05184.72187.85186.703,279,500
Nov 27, 2018183.33184.64183.19184.63183.502,194,200
Nov 26, 2018182.40184.09182.07183.89182.763,666,600
Nov 23, 2018182.52183.00181.07181.93180.811,747,700
Nov 21, 2018183.21185.57182.70182.72181.603,410,600
Nov 20, 2018185.67186.63183.03183.71182.583,708,300
Nov 19, 2018187.74188.90185.79186.72185.583,745,900
Nov 16, 2018183.50187.77183.42187.59186.443,759,500
Nov 15, 2018182.97183.98181.52183.56182.433,351,100
Nov 14, 2018184.22185.09183.36183.85182.723,407,500
Nov 13, 2018183.94184.92183.32184.01182.882,358,100
Nov 12, 2018185.95187.42183.78184.37183.243,080,800
Nov 09, 2018186.00186.58185.07185.94184.803,237,000
Nov 08, 2018184.29186.04184.08185.48184.343,318,600
Nov 07, 2018183.00184.48181.88184.25183.124,363,900
Nov 06, 2018180.03182.86179.49182.71181.594,864,700
Nov 05, 2018177.41181.10177.00180.39179.284,747,300
Nov 02, 2018176.45176.99174.00176.75175.674,190,900
Nov 01, 2018176.67177.35174.70174.88173.813,701,200
Oct 31, 2018178.81178.96176.37176.90175.825,424,700
Oct 30, 2018173.51178.59173.44178.49177.405,582,900
Oct 29, 2018175.00176.16172.22173.23172.173,485,200
Oct 26, 2018174.60174.93172.60173.34172.284,741,600
Oct 25, 2018177.56178.27174.60175.31174.244,646,400
Oct 24, 2018176.13178.00174.43177.35176.267,866,400
Oct 23, 2018171.20177.87170.50177.15176.0612,918,300
Oct 22, 2018167.98169.81166.19166.63165.615,703,500
Oct 19, 2018166.39168.15166.30167.49166.463,510,000
Oct 18, 2018166.64167.99165.77166.81165.793,378,600
Oct 17, 2018164.47167.73164.11166.77165.753,608,400
Oct 16, 2018163.44164.46162.90164.07163.064,094,700
Oct 15, 2018164.69165.47163.64163.67162.674,265,900
Oct 12, 2018163.93164.96161.86163.82162.823,446,100
Oct 11, 2018166.41167.67161.82162.97161.975,430,700
Oct 10, 2018171.99172.00168.22168.37167.344,190,500
Oct 09, 2018168.16170.56167.81169.83168.794,157,900
Oct 08, 2018166.25168.17166.12167.77166.742,560,500
Oct 05, 2018166.24167.49165.79166.57165.552,822,500
Oct 04, 2018164.89166.07164.50165.80164.783,230,400
Oct 03, 2018166.10167.60164.37164.66163.653,830,300
Oct 02, 2018166.35167.04165.18165.18164.173,071,200
Oct 01, 2018168.37168.95166.66166.67165.653,118,200
Sep 28, 2018166.74167.83166.51167.29166.263,390,200
Sep 27, 2018165.62167.27165.30166.53165.512,390,700
Sep 26, 2018166.40167.51165.55165.76164.743,092,600
Sep 25, 2018164.59167.18164.07166.41165.395,282,900
Sep 24, 2018163.90164.08161.12163.31162.314,375,300
Sep 21, 2018162.71165.30162.51165.30164.298,805,500
Sep 20, 2018160.21161.05159.37160.79159.803,218,700
Sep 19, 2018158.71159.49157.72159.18158.202,822,000
Sep 18, 2018158.17159.08157.58157.77156.803,722,800
Sep 17, 2018159.55159.82156.56158.14157.175,360,000
Sep 14, 2018163.00163.11160.25160.84159.853,939,800
Sep 13, 2018165.45165.46161.70162.40161.403,663,600
Sep 12, 2018164.32165.42163.74164.74163.732,613,300
Sep 11, 2018164.88165.93164.20164.62163.612,946,400
Sep 10, 2018164.48166.02164.24165.07164.063,080,100
Sep 07, 2018163.58164.20163.14163.90162.902,868,300
Sep 06, 2018163.04164.30162.70163.74162.743,133,800
Sep 05, 2018161.60163.40161.19163.24162.242,749,200
Sep 04, 2018161.81161.98160.07161.72160.733,296,300
Aug 31, 2018161.53162.91161.53162.23161.243,649,700
Aug 31, 20181.01 Dividend
Aug 30, 2018163.03163.29162.37162.80160.803,038,400
Aug 29, 2018161.92163.34161.69163.11161.103,168,200
Aug 28, 2018160.55161.67160.16161.64159.652,138,000
Aug 27, 2018160.23160.52159.20160.48158.512,627,100
Aug 24, 2018158.74159.86158.30159.38157.422,199,400
Aug 23, 2018160.56160.79158.37159.05157.092,755,500
Aug 22, 2018161.41161.51160.08160.55158.582,361,500
Aug 21, 2018161.46161.95161.02161.04159.061,920,900
Aug 20, 2018161.29162.16161.10161.68159.692,659,500
Aug 17, 2018161.90161.90160.24161.15159.172,527,400
Aug 16, 2018160.15162.28160.15161.73159.742,822,100
Aug 15, 2018159.81160.46158.37159.88157.913,355,500
Aug 14, 2018158.35161.43158.19160.60158.633,111,600
Aug 13, 2018158.48158.99157.25158.14156.202,879,600
Aug 10, 2018158.34159.51157.87158.68156.733,343,200
Aug 09, 2018158.84159.62157.96159.30157.342,729,700
Aug 08, 2018156.49158.93156.17158.92156.972,988,000
Aug 07, 2018156.91157.20155.84156.04154.121,929,300
Aug 06, 2018156.03157.41155.46156.72154.792,375,200
Aug 03, 2018155.70156.97154.29156.21154.293,673,100
Aug 02, 2018156.65156.93153.13155.41153.506,245,900
Aug 01, 2018156.57157.22155.66156.92154.994,252,800
Jul 31, 2018158.70159.00157.23157.54155.603,530,000
Jul 30, 2018157.39160.02157.09158.64156.693,274,800
Jul 27, 2018156.58158.01156.40157.48155.544,234,100
Jul 26, 2018158.23158.89154.71156.14154.227,409,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...