Advertisement
Advertisement
U.S. Markets open in 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

McDonald's Corporation (MCD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
253.48+0.79 (+0.31%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2021------
Nov 30, 20211.38 Dividend
Nov 29, 2021251.85252.32249.83250.30248.922,083,500
Nov 26, 2021252.51253.16248.27250.01248.632,573,300
Nov 24, 2021254.50257.79254.05257.11255.692,642,800
Nov 23, 2021254.81255.79253.05255.65254.242,770,000
Nov 22, 2021252.67255.45252.21253.48252.082,438,700
Nov 19, 2021253.29253.32250.23251.95250.562,743,100
Nov 18, 2021253.16253.49251.08253.48252.081,751,200
Nov 17, 2021252.41253.34250.52252.69251.301,412,000
Nov 16, 2021253.50254.19252.38252.46251.072,195,500
Nov 15, 2021250.67253.76250.67252.94251.551,709,200
Nov 12, 2021250.15251.01248.89250.67249.291,625,200
Nov 11, 2021253.33253.33249.26250.16248.781,640,500
Nov 10, 2021250.81253.72250.81253.13251.731,794,300
Nov 09, 2021252.91253.69250.45252.65251.262,258,900
Nov 08, 2021254.78255.65251.93253.10251.702,471,300
Nov 05, 2021254.69257.53254.62254.71253.313,223,400
Nov 04, 2021251.12254.18250.20253.46252.062,711,000
Nov 03, 2021247.99251.13247.91250.40249.022,399,000
Nov 02, 2021251.76252.22248.16249.24247.872,624,300
Nov 01, 2021245.80251.69245.34250.58249.204,456,200
Oct 29, 2021243.00246.09242.47245.55244.204,329,400
Oct 28, 2021243.40246.08242.53245.50244.153,448,500
Oct 27, 2021241.05244.62238.85242.73241.395,249,400
Oct 26, 2021237.47238.40236.14236.42235.123,066,400
Oct 25, 2021239.23239.25236.50237.34236.033,178,400
Oct 22, 2021240.71242.24238.00238.44237.133,283,700
Oct 21, 2021240.17241.91239.31241.40240.072,702,400
Oct 20, 2021240.40242.65239.29239.72238.403,040,200
Oct 19, 2021243.22243.93241.53242.77241.432,071,600
Oct 18, 2021242.42243.45241.13242.26240.922,484,900
Oct 15, 2021245.24246.38241.99242.25240.912,564,700
Oct 14, 2021242.88245.42242.04244.55243.202,512,000
Oct 13, 2021243.27243.87239.90242.65241.313,214,300
Oct 12, 2021247.73248.60244.18244.52243.172,346,700
Oct 11, 2021248.10249.14246.45246.58245.221,504,000
Oct 08, 2021249.25249.63247.11247.70246.331,687,500
Oct 07, 2021248.00249.95247.68248.32246.952,423,900
Oct 06, 2021244.56247.16243.02247.10245.742,107,900
Oct 05, 2021243.97246.88243.01245.22243.872,463,100
Oct 04, 2021242.06244.81241.86243.08241.742,236,500
Oct 01, 2021243.07244.69240.25242.93241.592,076,000
Sep 30, 2021244.77245.42240.82241.11239.783,136,800
Sep 29, 2021244.38245.71243.15244.28242.931,719,000
Sep 28, 2021247.29247.71242.91243.77242.433,007,500
Sep 27, 2021246.00248.90245.28248.11246.742,463,300
Sep 24, 2021246.64247.38245.24246.42245.062,508,800
Sep 23, 2021243.74245.95243.53244.78243.432,941,700
Sep 22, 2021241.80245.86241.47243.13241.793,361,900
Sep 21, 2021240.00242.35239.40240.50239.172,008,300
Sep 20, 2021239.88241.96236.64239.09237.774,549,900
Sep 17, 2021243.84244.63241.88242.49241.154,756,600
Sep 16, 2021240.29243.59239.95243.21241.873,410,700
Sep 15, 2021240.47241.27238.18240.98239.652,507,200
Sep 14, 2021241.73242.25239.50241.13239.802,013,800
Sep 13, 2021240.83241.80239.84241.21239.882,294,800
Sep 10, 2021240.32241.32239.04239.18237.862,034,500
Sep 09, 2021238.42241.43237.77238.61237.292,992,200
Sep 08, 2021236.80239.46236.00238.62237.302,718,400
Sep 07, 2021238.61238.61235.95236.19234.891,820,000
Sep 03, 2021238.39239.65237.51238.82237.501,339,300
Sep 02, 2021239.20239.95238.38239.87238.552,140,200
Sep 01, 2021237.88239.04237.21238.15236.842,197,100
Aug 31, 2021235.75237.73234.67237.46236.152,938,100
Aug 31, 20211.29 Dividend
Aug 30, 2021237.34237.76235.86236.59234.002,245,600
Aug 27, 2021237.43238.37236.37237.48234.881,783,300
Aug 26, 2021238.79238.92235.92236.95234.362,008,000
Aug 25, 2021237.93239.60237.84238.83236.221,668,000
Aug 24, 2021240.39240.39238.32238.43235.821,687,700
Aug 23, 2021239.46240.07237.99239.66237.042,086,900
Aug 20, 2021236.96239.39236.32238.49235.881,989,700
Aug 19, 2021236.68238.12236.07237.23234.641,455,400
Aug 18, 2021239.44239.76237.78238.08235.482,215,500
Aug 17, 2021240.35240.84238.21240.28237.651,652,000
Aug 16, 2021239.00241.05238.56240.97238.332,175,300
Aug 13, 2021236.79239.00236.27238.82236.211,699,200
Aug 12, 2021236.00236.76235.05236.67234.081,490,800
Aug 11, 2021234.19235.94233.75235.55232.971,969,100
Aug 10, 2021235.10235.10233.24233.45230.902,027,500
Aug 09, 2021235.79236.07234.03234.68232.112,093,100
Aug 06, 2021236.68237.14235.67236.26233.681,558,600
Aug 05, 2021235.74236.81234.34236.42233.832,230,500
Aug 04, 2021236.45236.60233.05234.83232.262,240,600
Aug 03, 2021239.56239.95235.25236.95234.363,300,000
Aug 02, 2021244.24244.68239.69240.10237.472,693,900
Jul 30, 2021243.85245.41242.21242.71240.062,336,800
Jul 29, 2021243.32245.20242.98244.02241.352,572,300
Jul 28, 2021242.50243.80239.35241.78239.144,948,500
Jul 27, 2021244.17247.05244.06246.35243.663,135,200
Jul 26, 2021242.00244.57241.60243.98241.312,638,400
Jul 23, 2021240.13245.05239.60242.96240.303,996,400
Jul 22, 2021235.65239.69235.16238.67236.062,538,300
Jul 21, 2021235.98238.11235.22235.93233.352,146,600
Jul 20, 2021230.65235.52230.21234.27231.713,275,600
Jul 19, 2021232.51233.32226.42229.26226.753,774,900
Jul 16, 2021237.79237.88234.38234.75232.181,680,900
Jul 15, 2021236.59237.39234.92236.88234.292,165,800
Jul 14, 2021237.03239.05236.64237.13234.541,993,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement