McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.12-0.48 (-0.23%)
At close: 4:00PM EDT
203.82 -0.30 (-0.15%)
After hours: 6:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 10, 2020 | 204.35 | 205.16 | 202.54 | 204.12 | 204.12 | 2,461,198 |
| Aug 07, 2020 | 203.36 | 205.16 | 203.29 | 204.60 | 204.60 | 2,979,500 |
| Aug 06, 2020 | 198.78 | 203.60 | 198.37 | 203.18 | 203.18 | 3,158,900 |
| Aug 05, 2020 | 200.00 | 200.50 | 197.91 | 199.26 | 199.26 | 2,281,800 |
| Aug 04, 2020 | 194.95 | 199.70 | 194.34 | 199.36 | 199.36 | 3,699,900 |
| Aug 03, 2020 | 194.33 | 195.60 | 193.59 | 194.40 | 194.40 | 3,143,500 |
| Jul 31, 2020 | 194.15 | 194.68 | 191.64 | 194.28 | 194.28 | 3,195,500 |
| Jul 30, 2020 | 195.00 | 196.40 | 192.92 | 195.41 | 195.41 | 2,705,700 |
| Jul 29, 2020 | 196.30 | 198.46 | 195.71 | 196.21 | 196.21 | 3,342,900 |
| Jul 28, 2020 | 198.60 | 199.89 | 195.50 | 196.24 | 196.24 | 6,051,000 |
| Jul 27, 2020 | 199.04 | 202.52 | 198.71 | 201.25 | 201.25 | 4,541,700 |
| Jul 24, 2020 | 196.89 | 198.91 | 195.73 | 198.72 | 198.72 | 2,199,900 |
| Jul 23, 2020 | 198.46 | 199.27 | 196.01 | 197.55 | 197.55 | 2,702,200 |
| Jul 22, 2020 | 193.21 | 199.65 | 193.05 | 198.62 | 198.62 | 3,484,400 |
| Jul 21, 2020 | 192.33 | 194.90 | 192.00 | 192.98 | 192.98 | 3,505,400 |
| Jul 20, 2020 | 190.90 | 192.77 | 190.37 | 191.61 | 191.61 | 2,157,100 |
| Jul 17, 2020 | 191.34 | 191.90 | 190.13 | 191.48 | 191.48 | 1,972,600 |
| Jul 16, 2020 | 191.12 | 192.76 | 190.15 | 190.92 | 190.92 | 2,111,100 |
| Jul 15, 2020 | 193.90 | 194.00 | 189.88 | 191.77 | 191.77 | 3,735,400 |
| Jul 14, 2020 | 185.09 | 190.84 | 184.73 | 190.72 | 190.72 | 4,138,600 |
| Jul 13, 2020 | 185.60 | 188.95 | 184.71 | 184.92 | 184.92 | 3,221,600 |
| Jul 10, 2020 | 183.78 | 185.44 | 183.01 | 184.88 | 184.88 | 2,714,100 |
| Jul 09, 2020 | 186.22 | 186.59 | 182.62 | 184.33 | 184.33 | 2,333,500 |
| Jul 08, 2020 | 185.50 | 187.23 | 184.75 | 185.85 | 185.85 | 2,776,400 |
| Jul 07, 2020 | 187.37 | 187.85 | 185.25 | 185.82 | 185.82 | 2,399,600 |
| Jul 06, 2020 | 186.00 | 188.72 | 184.14 | 188.50 | 188.50 | 3,171,500 |
| Jul 02, 2020 | 187.00 | 187.00 | 182.86 | 183.52 | 183.52 | 2,690,200 |
| Jul 01, 2020 | 184.95 | 186.44 | 183.72 | 184.66 | 184.66 | 2,193,800 |
| Jun 30, 2020 | 182.92 | 185.20 | 181.89 | 184.47 | 184.47 | 3,163,100 |
| Jun 29, 2020 | 180.57 | 182.83 | 179.17 | 182.80 | 182.80 | 2,622,200 |
| Jun 26, 2020 | 182.37 | 182.81 | 178.88 | 179.74 | 179.74 | 5,107,400 |
| Jun 25, 2020 | 183.51 | 184.08 | 180.33 | 182.76 | 182.76 | 3,145,200 |
| Jun 24, 2020 | 184.96 | 185.71 | 181.34 | 184.29 | 184.29 | 4,146,600 |
| Jun 23, 2020 | 189.55 | 189.73 | 186.32 | 186.62 | 186.62 | 2,951,900 |
| Jun 22, 2020 | 186.00 | 187.77 | 184.89 | 187.46 | 187.46 | 3,223,200 |
| Jun 19, 2020 | 192.29 | 192.36 | 186.53 | 186.56 | 186.56 | 6,267,700 |
| Jun 18, 2020 | 190.01 | 190.74 | 187.89 | 189.49 | 189.49 | 3,153,300 |
| Jun 17, 2020 | 191.92 | 192.88 | 190.42 | 190.79 | 190.79 | 3,152,900 |
| Jun 16, 2020 | 192.00 | 193.50 | 187.51 | 190.32 | 190.32 | 5,434,800 |
| Jun 15, 2020 | 184.60 | 190.12 | 184.14 | 189.49 | 189.49 | 4,499,000 |
| Jun 12, 2020 | 191.67 | 191.67 | 185.45 | 189.17 | 189.17 | 4,107,900 |
| Jun 11, 2020 | 190.90 | 192.91 | 186.33 | 187.51 | 187.51 | 5,796,000 |
| Jun 10, 2020 | 199.13 | 199.56 | 195.67 | 195.80 | 195.80 | 3,459,900 |
| Jun 09, 2020 | 200.37 | 201.57 | 199.01 | 199.52 | 199.52 | 3,728,600 |
| Jun 08, 2020 | 195.68 | 202.73 | 195.64 | 202.65 | 202.65 | 4,443,900 |
| Jun 05, 2020 | 198.00 | 200.15 | 196.27 | 197.16 | 197.16 | 4,728,300 |
| Jun 04, 2020 | 192.32 | 194.26 | 191.62 | 193.24 | 193.24 | 3,469,100 |
| Jun 03, 2020 | 188.47 | 193.81 | 188.09 | 193.29 | 193.29 | 3,881,500 |
| Jun 02, 2020 | 188.40 | 188.56 | 186.09 | 187.59 | 187.59 | 3,125,500 |
| Jun 01, 2020 | 186.71 | 187.84 | 185.60 | 187.41 | 187.41 | 2,168,200 |
| May 29, 2020 | 187.43 | 188.70 | 185.71 | 186.32 | 186.32 | 5,719,100 |
| May 29, 2020 | 1.25 Dividend | |||||
| May 28, 2020 | 189.42 | 190.48 | 186.72 | 188.73 | 187.48 | 3,567,600 |
| May 27, 2020 | 188.74 | 188.75 | 185.27 | 187.72 | 186.48 | 3,993,400 |
| May 26, 2020 | 189.59 | 190.66 | 184.24 | 184.84 | 183.62 | 3,990,900 |
| May 22, 2020 | 184.48 | 185.35 | 183.18 | 184.41 | 183.19 | 2,475,200 |
| May 21, 2020 | 184.18 | 185.48 | 182.11 | 185.08 | 183.85 | 2,913,600 |
| May 20, 2020 | 182.00 | 184.60 | 180.57 | 184.10 | 182.88 | 4,920,800 |
| May 19, 2020 | 180.12 | 181.46 | 178.07 | 179.57 | 178.38 | 3,365,000 |
| May 18, 2020 | 180.06 | 181.15 | 178.11 | 179.83 | 178.64 | 4,653,000 |
| May 15, 2020 | 173.05 | 174.71 | 171.68 | 173.81 | 172.66 | 6,879,600 |
| May 14, 2020 | 170.20 | 175.66 | 167.85 | 175.41 | 174.25 | 4,868,400 |
| May 13, 2020 | 176.18 | 176.57 | 171.01 | 172.82 | 171.68 | 4,729,100 |
| May 12, 2020 | 181.97 | 182.59 | 176.44 | 176.54 | 175.37 | 3,610,600 |
| May 11, 2020 | 179.37 | 182.88 | 178.52 | 180.88 | 179.68 | 2,629,200 |
| May 08, 2020 | 183.20 | 183.43 | 179.91 | 181.23 | 180.03 | 3,411,600 |
| May 07, 2020 | 179.50 | 181.56 | 178.30 | 181.12 | 179.92 | 3,039,600 |
| May 06, 2020 | 180.60 | 181.12 | 176.86 | 176.97 | 175.80 | 3,916,900 |
| May 05, 2020 | 183.53 | 183.86 | 179.11 | 179.24 | 178.05 | 3,828,400 |
| May 04, 2020 | 181.31 | 182.46 | 178.87 | 181.87 | 180.67 | 4,027,100 |
| May 01, 2020 | 184.00 | 185.54 | 182.15 | 182.66 | 181.45 | 3,764,800 |
| Apr 30, 2020 | 182.00 | 188.31 | 180.76 | 187.56 | 186.32 | 7,124,300 |
| Apr 29, 2020 | 188.53 | 190.41 | 186.88 | 187.82 | 186.58 | 3,465,200 |
| Apr 28, 2020 | 190.00 | 190.00 | 185.57 | 185.93 | 184.70 | 3,805,000 |
| Apr 27, 2020 | 185.15 | 188.37 | 184.77 | 185.89 | 184.66 | 4,048,200 |
| Apr 24, 2020 | 183.26 | 184.35 | 180.86 | 184.02 | 182.80 | 3,319,600 |
| Apr 23, 2020 | 186.16 | 187.33 | 181.32 | 182.04 | 180.83 | 5,050,100 |
| Apr 22, 2020 | 180.75 | 187.73 | 180.75 | 186.48 | 185.24 | 4,245,900 |
| Apr 21, 2020 | 177.37 | 179.39 | 176.10 | 177.58 | 176.40 | 4,758,300 |
| Apr 20, 2020 | 184.45 | 185.78 | 181.55 | 181.65 | 180.45 | 3,856,500 |
| Apr 17, 2020 | 182.32 | 186.81 | 180.23 | 186.10 | 184.87 | 6,467,600 |
| Apr 16, 2020 | 177.00 | 179.91 | 172.27 | 179.50 | 178.31 | 7,120,800 |
| Apr 15, 2020 | 178.74 | 180.97 | 177.27 | 177.84 | 176.66 | 4,961,500 |
| Apr 14, 2020 | 183.75 | 184.49 | 181.84 | 183.99 | 182.77 | 3,863,800 |
| Apr 13, 2020 | 182.68 | 182.85 | 176.91 | 180.12 | 178.93 | 3,182,500 |
| Apr 09, 2020 | 180.73 | 185.46 | 179.62 | 183.70 | 182.48 | 4,901,900 |
| Apr 08, 2020 | 175.01 | 179.42 | 174.10 | 177.49 | 176.31 | 5,665,700 |
| Apr 07, 2020 | 184.53 | 185.19 | 175.16 | 175.59 | 174.43 | 7,848,300 |
| Apr 06, 2020 | 169.20 | 177.87 | 168.24 | 177.04 | 175.87 | 8,330,900 |
| Apr 03, 2020 | 160.31 | 162.23 | 156.15 | 160.33 | 159.27 | 5,050,400 |
| Apr 02, 2020 | 155.00 | 161.95 | 155.00 | 161.50 | 160.43 | 4,803,200 |
| Apr 01, 2020 | 160.22 | 161.44 | 156.35 | 158.17 | 157.12 | 4,668,900 |
| Mar 31, 2020 | 166.84 | 169.51 | 165.00 | 165.35 | 164.25 | 4,519,900 |
| Mar 30, 2020 | 164.92 | 170.31 | 163.57 | 168.13 | 167.02 | 5,621,700 |
| Mar 27, 2020 | 162.78 | 169.74 | 159.22 | 164.01 | 162.92 | 6,441,400 |
| Mar 26, 2020 | 163.99 | 170.93 | 161.00 | 167.35 | 166.24 | 8,259,900 |
| Mar 25, 2020 | 165.00 | 171.36 | 159.22 | 162.98 | 161.90 | 9,708,700 |
| Mar 24, 2020 | 149.00 | 162.98 | 146.10 | 161.95 | 160.88 | 11,678,400 |
| Mar 23, 2020 | 142.95 | 153.21 | 136.50 | 137.10 | 136.19 | 10,660,400 |
| Mar 20, 2020 | 153.59 | 161.54 | 147.77 | 148.49 | 147.51 | 12,000,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
