MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018162.44163.95162.10163.21163.212,447,700
May 24, 2018161.11162.60160.44162.39162.393,378,000
May 23, 2018159.70161.65159.16161.62161.623,828,800
May 22, 2018162.06162.09159.16159.45159.453,224,000
May 21, 2018161.78161.97160.61161.48161.482,424,000
May 18, 2018161.68162.84160.55160.98160.982,318,000
May 17, 2018162.63163.23160.73161.31161.312,975,500
May 16, 2018163.24163.94161.74162.87162.872,522,000
May 15, 2018164.27164.65162.33163.06163.063,471,300
May 14, 2018165.65165.98164.32164.72164.722,537,300
May 11, 2018165.00165.98164.85165.39165.392,258,500
May 10, 2018164.45165.64164.31165.07165.071,675,100
May 09, 2018165.00165.21163.05164.24164.242,762,500
May 08, 2018164.44165.59163.75164.77164.772,808,100
May 07, 2018166.77167.30164.65165.00165.003,379,000
May 04, 2018159.95165.45159.90165.03165.034,283,600
May 03, 2018160.60160.84159.08160.08160.083,450,100
May 02, 2018162.15163.20160.44160.68160.684,318,400
May 01, 2018166.38166.50162.10163.44163.446,560,100
Apr 30, 2018164.69167.95163.75167.44167.4412,954,700
Apr 27, 2018159.48159.85158.21158.30158.304,141,500
Apr 26, 2018156.46159.46155.65158.90158.903,680,600
Apr 25, 2018157.09157.34155.01155.94155.943,710,200
Apr 24, 2018159.75159.83156.76157.32157.322,904,400
Apr 23, 2018158.97159.69158.15158.99158.993,051,900
Apr 20, 2018159.33160.73158.51158.77158.773,961,200
Apr 19, 2018161.61162.10158.78159.53159.533,276,600
Apr 18, 2018162.59163.31161.74161.81161.812,503,100
Apr 17, 2018162.39163.48162.06162.55162.552,861,900
Apr 16, 2018161.30162.44160.86161.63161.633,115,200
Apr 13, 2018162.16163.16161.26161.73161.732,452,800
Apr 12, 2018163.59165.40161.54161.62161.625,178,900
Apr 11, 2018162.50164.06162.28163.34163.342,711,100
Apr 10, 2018162.83163.96162.05162.77162.773,902,600
Apr 09, 2018162.22163.57161.06161.23161.233,581,500
Apr 06, 2018162.42163.78160.91161.25161.254,321,900
Apr 05, 2018162.40164.56161.75163.95163.954,503,900
Apr 04, 2018158.50162.15157.88161.73161.734,888,000
Apr 03, 2018157.98160.53157.30160.40160.404,719,400
Apr 02, 2018158.27160.16155.25157.72157.726,960,100
Mar 29, 2018159.00159.83156.38156.38156.385,289,500
Mar 28, 2018157.84159.76157.82158.41158.413,913,200
Mar 27, 2018158.50159.77156.47157.48157.483,519,100
Mar 26, 2018156.21158.20156.21158.01158.013,477,000
Mar 23, 2018157.59157.78154.92154.98154.983,447,400
Mar 22, 2018157.85159.12156.85157.04157.043,669,400
Mar 21, 2018160.00160.41158.29158.66158.663,871,900
Mar 20, 2018159.75160.67159.25159.38159.383,105,100
Mar 19, 2018162.00162.36158.21159.01159.014,307,600
Mar 16, 2018161.88163.23161.58162.36162.3614,293,800
Mar 15, 2018158.71162.15158.59161.61161.615,925,700
Mar 14, 2018159.00159.51157.24158.24158.243,879,000
Mar 13, 2018158.56159.89158.21158.22158.224,333,100
Mar 12, 2018157.74159.45157.51157.74157.744,461,500
Mar 09, 2018155.62157.73154.84157.24157.245,076,500
Mar 08, 2018152.73154.61152.65154.44154.444,291,400
Mar 07, 2018149.86152.74149.68152.38152.384,492,000
Mar 06, 2018151.25151.71150.13151.20151.205,015,400
Mar 05, 2018148.28151.48147.92151.03151.036,397,800
Mar 02, 2018148.91150.45146.84148.27148.2711,754,300
Mar 01, 2018157.80160.43155.21155.70155.705,609,000
Feb 28, 2018160.43161.21157.72157.74157.746,116,800
Feb 28, 20181.01 Dividend
Feb 27, 2018164.19164.50160.64160.66159.654,907,500
Feb 26, 2018164.00164.75162.30163.58162.554,525,200
Feb 23, 2018161.44163.31161.44163.06162.034,272,400
Feb 22, 2018158.95161.40158.90160.66159.654,398,200
Feb 21, 2018157.76161.32157.60158.64157.647,833,400
Feb 20, 2018157.00159.16156.28157.16156.175,211,100
Feb 16, 2018159.47159.90157.76157.79156.807,165,800
Feb 15, 2018161.14161.52158.81160.78159.775,012,100
Feb 14, 2018161.44162.02159.68159.99158.985,865,600
Feb 13, 2018163.00163.83161.72162.40161.385,406,000
Feb 12, 2018162.37165.89161.50163.90162.875,255,900
Feb 09, 2018159.98161.98155.23160.80159.797,187,100
Feb 08, 2018165.69165.73158.76158.97157.975,656,000
Feb 07, 2018164.86168.26164.52165.71164.674,974,000
Feb 06, 2018158.35166.05158.25165.18164.147,020,000
Feb 05, 2018168.61169.46153.86163.85162.827,309,300
Feb 02, 2018170.80172.73168.99169.38168.324,604,500
Feb 01, 2018170.27173.54168.89171.90170.824,751,300
Jan 31, 2018173.60174.30170.27171.14170.067,004,200
Jan 30, 2018177.10177.67170.85172.48171.409,613,000
Jan 29, 2018178.30178.70177.24177.77176.656,091,900
Jan 26, 2018175.67178.40175.01178.36177.243,957,700
Jan 25, 2018176.40176.62174.66175.66174.562,815,800
Jan 24, 2018177.30177.30175.25176.12175.012,810,800
Jan 23, 2018175.57177.75174.85176.81175.703,197,600
Jan 22, 2018175.97176.83175.61176.21175.103,217,900
Jan 19, 2018174.99176.64174.38176.12175.013,746,300
Jan 18, 2018175.19175.45173.90174.57173.472,154,800
Jan 17, 2018174.35175.69173.88174.98173.884,129,600
Jan 16, 2018173.62174.41172.88173.68172.593,662,600
Jan 12, 2018173.36173.79172.88173.57172.482,901,600
Jan 11, 2018173.56174.55172.10173.39172.303,078,000
Jan 10, 2018173.50174.00172.47173.51172.422,172,500
Jan 09, 2018174.23174.23173.01173.54172.452,674,300
Jan 08, 2018173.74174.21172.93173.93172.842,060,800
Jan 05, 2018174.00175.00173.40174.05172.963,737,700
Jan 04, 2018173.24174.13172.73173.70172.612,756,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...