MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019213.63214.70212.69214.21214.212,408,500
Jul 12, 2019212.69213.40211.27212.99212.991,960,100
Jul 11, 2019214.47214.80211.61212.69212.691,922,800
Jul 10, 2019212.25213.46211.95213.00213.001,842,300
Jul 09, 2019211.99212.69211.47212.09212.091,618,800
Jul 08, 2019211.24212.53211.23212.16212.161,818,000
Jul 05, 2019212.30213.01210.25211.24211.241,876,200
Jul 03, 2019209.82212.87209.70212.81212.812,306,000
Jul 02, 2019206.75209.58206.32209.58209.583,120,000
Jul 01, 2019208.86209.43206.19206.30206.302,689,500
Jun 28, 2019206.90207.99206.32207.66207.663,658,200
Jun 27, 2019204.67206.35204.20206.27206.272,253,500
Jun 26, 2019205.49205.67204.01204.55204.552,576,000
Jun 25, 2019204.80206.39204.72205.71205.713,020,900
Jun 24, 2019204.75205.25203.63203.92203.922,486,800
Jun 21, 2019205.58205.94203.98204.26204.264,267,400
Jun 20, 2019205.00205.39204.10205.12205.122,162,200
Jun 19, 2019204.62205.00202.61204.55204.552,328,400
Jun 18, 2019205.00205.40203.92204.51204.512,470,900
Jun 17, 2019205.75205.75203.09203.81203.812,694,400
Jun 14, 2019204.00205.81203.78205.29205.292,715,800
Jun 13, 2019205.20205.40203.66204.49204.492,277,800
Jun 12, 2019204.49205.49203.70204.93204.932,874,000
Jun 11, 2019202.30203.65201.39203.26203.262,991,400
Jun 10, 2019206.10206.10199.74201.30201.304,647,500
Jun 07, 2019203.50206.39203.50205.48205.484,345,000
Jun 06, 2019200.12203.38200.03203.05203.054,657,600
Jun 05, 2019200.08200.56199.25200.13200.134,294,600
Jun 04, 2019199.00200.30198.79199.63199.633,829,900
Jun 03, 2019198.36199.10197.32198.78198.783,211,800
May 31, 2019197.41200.03197.25198.27198.273,669,100
May 31, 20191.16 Dividend
May 30, 2019196.01199.42195.78199.24198.082,685,000
May 29, 2019195.85196.70194.85196.02194.882,925,100
May 28, 2019198.28199.38196.38196.67195.523,675,100
May 24, 2019199.87199.90197.33197.77196.622,105,800
May 23, 2019198.81199.43198.10198.97197.813,560,400
May 22, 2019199.52200.17198.50199.96198.801,760,300
May 21, 2019200.89201.15199.07199.84198.682,264,600
May 20, 2019199.22200.68198.28198.99197.832,217,400
May 17, 2019198.86200.37198.80199.22198.062,239,600
May 16, 2019199.36200.63198.89199.99198.832,520,500
May 15, 2019197.66199.73197.50199.07197.911,899,000
May 14, 2019198.83199.61197.64198.01196.862,787,700
May 13, 2019198.00199.91197.28199.03197.872,809,400
May 10, 2019197.06200.36197.02199.99198.832,668,800
May 09, 2019197.12198.31196.41197.73196.581,923,600
May 08, 2019197.71199.09196.75198.03196.882,040,900
May 07, 2019197.96199.62196.73198.04196.893,072,500
May 06, 2019196.53199.18195.94198.90197.742,371,300
May 03, 2019195.34197.97194.75197.52196.372,915,200
May 02, 2019194.19195.15193.32194.61193.482,418,000
May 01, 2019195.87197.19193.95194.17193.044,059,600
Apr 30, 2019198.85200.00195.50197.57196.426,162,300
Apr 29, 2019197.98198.36195.40197.12195.973,456,100
Apr 26, 2019198.47198.60196.54197.42196.272,302,100
Apr 25, 2019196.49198.02195.62197.93196.782,040,800
Apr 24, 2019195.57198.26195.34197.63196.483,070,100
Apr 23, 2019194.31195.95194.12195.26194.122,192,900
Apr 22, 2019194.00194.73193.38193.92192.791,738,400
Apr 18, 2019191.77195.00191.66194.91193.782,918,400
Apr 17, 2019192.00192.35191.37191.61190.491,875,000
Apr 16, 2019192.50193.07191.39191.70190.581,559,200
Apr 15, 2019191.77192.35190.85191.85190.731,973,500
Apr 12, 2019189.59192.28189.57191.60190.483,238,800
Apr 11, 2019189.28189.48188.05188.88187.781,740,400
Apr 10, 2019190.56191.30188.76189.22188.122,406,800
Apr 09, 2019189.40190.28188.44190.08188.972,279,500
Apr 08, 2019190.71191.50189.60189.85188.742,290,100
Apr 05, 2019190.35191.24190.07190.71189.602,438,400
Apr 04, 2019189.05190.73188.90189.87188.762,324,900
Apr 03, 2019188.88189.24187.62188.35187.252,512,300
Apr 02, 2019188.91188.95186.70188.35187.251,797,700
Apr 01, 2019190.50190.85187.74188.39187.293,195,100
Mar 29, 2019190.25190.52188.91189.90188.792,952,000
Mar 28, 2019187.97189.45187.93189.39188.291,977,100
Mar 27, 2019187.64188.66187.03187.51186.421,684,800
Mar 26, 2019186.65188.88186.35187.48186.392,609,600
Mar 25, 2019186.25186.46184.01185.72184.642,651,600
Mar 22, 2019185.96188.65185.94186.81185.723,319,600
Mar 21, 2019184.44186.63184.43186.37185.282,830,200
Mar 20, 2019183.38185.36182.32184.97183.893,522,400
Mar 19, 2019184.06184.37182.53183.11182.044,102,800
Mar 18, 2019185.98186.26183.41183.95182.883,669,200
Mar 15, 2019183.27185.46182.11185.33184.256,010,500
Mar 14, 2019181.99182.78180.67182.74181.682,375,300
Mar 13, 2019182.52183.18181.70182.06181.002,612,100
Mar 12, 2019181.67182.10180.66181.83180.772,191,800
Mar 11, 2019180.00181.12179.80181.08180.032,071,500
Mar 08, 2019179.75180.00178.27179.50178.452,757,200
Mar 07, 2019182.12182.39179.95180.52179.473,268,100
Mar 06, 2019182.00183.46181.90182.03180.972,083,900
Mar 05, 2019180.60181.75180.35181.35180.293,362,500
Mar 04, 2019184.55184.73179.70180.59179.544,899,800
Mar 01, 2019184.59185.65184.07185.05183.972,691,000
Feb 28, 2019182.13183.98182.01183.84182.773,297,900
Feb 28, 20191.16 Dividend
Feb 27, 2019183.07184.06182.84183.36181.142,261,700
Feb 26, 2019183.44183.81182.47183.21180.992,219,100
Feb 25, 2019183.93184.71182.41182.61180.403,090,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...