MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019219.18219.82215.67218.47218.472,389,200
Aug 15, 2019216.00218.48215.67218.27218.272,758,300
Aug 14, 2019218.95219.74216.38216.48216.483,233,700
Aug 13, 2019220.00220.22218.04219.73219.732,913,300
Aug 12, 2019220.44220.65216.37217.16217.162,110,300
Aug 09, 2019218.08221.93218.08221.15221.153,784,000
Aug 08, 2019217.31219.74216.17218.01218.013,724,300
Aug 07, 2019213.26217.56211.34216.83216.833,767,200
Aug 06, 2019210.50214.55209.88214.08214.082,970,300
Aug 05, 2019213.64214.61209.43210.45210.453,685,600
Aug 02, 2019211.30215.09210.89214.48214.483,517,800
Aug 01, 2019211.18213.13210.11211.25211.253,231,800
Jul 31, 2019212.08212.71209.37210.72210.724,048,800
Jul 30, 2019214.29215.21211.58212.34212.342,808,500
Jul 29, 2019216.00217.42214.30214.98214.984,278,600
Jul 26, 2019217.95218.96214.49215.58215.585,029,300
Jul 25, 2019212.36214.60212.31214.44214.443,789,000
Jul 24, 2019213.84214.95212.27212.78212.782,971,600
Jul 23, 2019215.74216.25212.64214.31214.312,503,600
Jul 22, 2019213.79215.33212.52215.00215.002,580,000
Jul 19, 2019215.58216.26213.80213.87213.872,860,500
Jul 18, 2019214.08215.95213.33215.91215.912,261,600
Jul 17, 2019213.98214.90213.36213.71213.711,698,400
Jul 16, 2019213.53214.90212.15213.72213.722,380,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...