MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2018157.20158.35156.28157.97157.972,695,500
Jul 19, 2018157.59158.64157.11157.41157.414,869,700
Jul 18, 2018159.85159.87157.81157.93157.933,824,000
Jul 17, 2018158.56160.00158.56159.75159.751,877,500
Jul 16, 2018158.62159.28157.96158.78158.782,818,200
Jul 13, 2018157.40158.76155.28158.51158.515,186,500
Jul 12, 2018159.15159.78158.82159.12159.122,360,800
Jul 11, 2018158.89159.71157.70158.62158.623,203,800
Jul 10, 2018159.83160.98159.46160.62160.622,187,500
Jul 09, 2018160.47160.80159.37159.94159.942,477,300
Jul 06, 2018157.77160.57157.45159.42159.423,298,800
Jul 05, 2018156.90157.67156.50157.32157.322,248,300
Jul 03, 2018157.36157.82156.31156.48156.481,437,700
Jul 02, 2018155.99156.87155.45156.87156.873,024,000
Jun 29, 2018156.76157.95156.07156.69156.694,024,500
Jun 28, 2018157.25157.33155.10156.32156.324,136,500
Jun 27, 2018159.05160.49157.38157.42157.424,962,100
Jun 26, 2018160.01161.85159.80160.91160.913,375,100
Jun 25, 2018163.00163.00158.95159.81159.816,126,800
Jun 22, 2018161.27165.14161.26164.55164.558,703,600
Jun 21, 2018163.29163.60159.54160.53160.534,655,800
Jun 20, 2018164.91165.53162.37162.56162.563,649,500
Jun 19, 2018164.62165.51164.24164.97164.973,350,400
Jun 18, 2018165.53166.58163.81166.28166.284,297,700
Jun 15, 2018166.10166.60164.59166.46166.467,384,400
Jun 14, 2018167.04167.94166.68167.05167.052,390,000
Jun 13, 2018166.99167.61166.55166.58166.583,140,500
Jun 12, 2018166.82167.24166.23166.73166.732,985,300
Jun 11, 2018169.04169.04166.26166.49166.493,246,500
Jun 08, 2018169.02171.56168.46168.91168.915,056,600
Jun 07, 2018163.75170.00163.69169.48169.488,342,500
Jun 06, 2018159.79162.39159.33162.38162.383,586,200
Jun 05, 2018159.97160.99158.98159.48159.482,952,300
Jun 04, 2018160.08160.49159.54160.22160.223,168,200
Jun 01, 2018159.90160.05159.02159.16159.163,109,200
Jun 01, 20181.01 Dividend
May 31, 2018161.18161.63159.94160.01159.004,881,100
May 30, 2018161.41162.10160.82161.82160.802,396,500
May 29, 2018162.43162.72160.21160.62159.613,179,600
May 25, 2018162.44163.95162.10163.21162.182,582,100
May 24, 2018161.11162.60160.44162.39161.363,374,200
May 23, 2018159.70161.65159.16161.62160.603,828,800
May 22, 2018162.06162.09159.16159.45158.443,224,000
May 21, 2018161.78161.97160.61161.48160.462,424,000
May 18, 2018161.68162.84160.55160.98159.962,318,000
May 17, 2018162.63163.23160.73161.31160.292,975,500
May 16, 2018163.24163.94161.74162.87161.842,522,000
May 15, 2018164.27164.65162.33163.06162.033,471,300
May 14, 2018165.65165.98164.32164.72163.682,537,300
May 11, 2018165.00165.98164.85165.39164.352,258,500
May 10, 2018164.45165.64164.31165.07164.031,675,100
May 09, 2018165.00165.21163.05164.24163.202,762,500
May 08, 2018164.44165.59163.75164.77163.732,808,100
May 07, 2018166.77167.30164.65165.00163.963,379,000
May 04, 2018159.95165.45159.90165.03163.994,283,600
May 03, 2018160.60160.84159.08160.08159.073,450,100
May 02, 2018162.15163.20160.44160.68159.674,318,400
May 01, 2018166.38166.50162.10163.44162.416,560,100
Apr 30, 2018164.69167.95163.75167.44166.3812,954,700
Apr 27, 2018159.48159.85158.21158.30157.304,141,500
Apr 26, 2018156.46159.46155.65158.90157.903,680,600
Apr 25, 2018157.09157.34155.01155.94154.963,710,200
Apr 24, 2018159.75159.83156.76157.32156.332,904,400
Apr 23, 2018158.97159.69158.15158.99157.993,051,900
Apr 20, 2018159.33160.73158.51158.77157.773,961,200
Apr 19, 2018161.61162.10158.78159.53158.523,276,600
Apr 18, 2018162.59163.31161.74161.81160.792,503,100
Apr 17, 2018162.39163.48162.06162.55161.522,861,900
Apr 16, 2018161.30162.44160.86161.63160.613,115,200
Apr 13, 2018162.16163.16161.26161.73160.712,452,800
Apr 12, 2018163.59165.40161.54161.62160.605,178,900
Apr 11, 2018162.50164.06162.28163.34162.312,711,100
Apr 10, 2018162.83163.96162.05162.77161.743,902,600
Apr 09, 2018162.22163.57161.06161.23160.213,581,500
Apr 06, 2018162.42163.78160.91161.25160.234,321,900
Apr 05, 2018162.40164.56161.75163.95162.924,503,900
Apr 04, 2018158.50162.15157.88161.73160.714,888,000
Apr 03, 2018157.98160.53157.30160.40159.394,719,400
Apr 02, 2018158.27160.16155.25157.72156.726,960,100
Mar 29, 2018159.00159.83156.38156.38155.395,289,500
Mar 28, 2018157.84159.76157.82158.41157.413,913,200
Mar 27, 2018158.50159.77156.47157.48156.493,519,100
Mar 26, 2018156.21158.20156.21158.01157.013,477,000
Mar 23, 2018157.59157.78154.92154.98154.003,447,400
Mar 22, 2018157.85159.12156.85157.04156.053,669,400
Mar 21, 2018160.00160.41158.29158.66157.663,871,900
Mar 20, 2018159.75160.67159.25159.38158.373,105,100
Mar 19, 2018162.00162.36158.21159.01158.014,307,600
Mar 16, 2018161.88163.23161.58162.36161.3414,293,800
Mar 15, 2018158.71162.15158.59161.61160.595,925,700
Mar 14, 2018159.00159.51157.24158.24157.243,879,000
Mar 13, 2018158.56159.89158.21158.22157.224,333,100
Mar 12, 2018157.74159.45157.51157.74156.744,461,500
Mar 09, 2018155.62157.73154.84157.24156.255,076,500
Mar 08, 2018152.73154.61152.65154.44153.474,291,400
Mar 07, 2018149.86152.74149.68152.38151.424,492,000
Mar 06, 2018151.25151.71150.13151.20150.255,015,400
Mar 05, 2018148.28151.48147.92151.03150.086,397,800
Mar 02, 2018148.91150.45146.84148.27147.3311,754,300
Mar 01, 2018157.80160.43155.21155.70154.725,609,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...