Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

McDonald's Corporation (MCD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.74+4.91 (+2.02%)
At close: 04:00PM EDT
247.11 -0.63 (-0.25%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022246.14248.87245.11247.74247.742,991,500
Jun 28, 2022247.06249.96242.52242.83242.832,381,700
Jun 27, 2022247.90248.77246.57247.03247.032,059,200
Jun 24, 2022245.26248.00244.49247.90247.903,103,500
Jun 23, 2022243.70245.09240.46243.58243.581,937,000
Jun 22, 2022238.79244.55238.36243.06243.063,054,300
Jun 21, 2022236.22240.10234.14239.59239.593,263,500
Jun 17, 2022234.22235.49232.17234.38234.387,211,200
Jun 16, 2022236.08237.32233.82235.19235.193,272,000
Jun 15, 2022239.86241.58236.12238.90238.903,152,100
Jun 14, 2022239.96242.90238.62238.76238.763,564,800
Jun 13, 2022232.79240.10232.68238.47238.474,697,000
Jun 10, 2022239.18239.51237.16237.38237.381,992,300
Jun 09, 2022243.62246.00242.03242.16242.162,682,600
Jun 08, 2022247.90248.48244.89245.61245.612,101,300
Jun 07, 2022246.00249.79245.53248.94248.942,782,000
Jun 06, 2022249.08249.53247.33248.07248.071,569,300
Jun 03, 2022248.43250.27248.17248.36248.361,838,500
Jun 03, 20221.38 Dividend
Jun 02, 2022249.60250.44246.22250.38249.002,089,700
Jun 01, 2022253.19253.42248.19249.28247.912,264,100
May 31, 2022250.00254.28248.63252.21250.823,924,700
May 27, 2022249.50251.87248.78251.87250.482,063,800
May 26, 2022246.00249.33245.60248.09246.721,972,300
May 25, 2022242.58245.70241.59244.01242.672,641,700
May 24, 2022237.50245.80237.45244.52243.175,258,200
May 23, 2022235.76238.89233.50238.00236.693,053,500
May 20, 2022231.38234.06228.59233.91232.623,208,200
May 19, 2022229.50232.15228.34229.00227.743,518,300
May 18, 2022239.46240.08230.37231.05229.783,946,100
May 17, 2022246.00247.00239.46241.63240.303,204,900
May 16, 2022244.46245.48240.73244.04242.692,147,100
May 13, 2022247.15247.18242.28245.04243.693,255,200
May 12, 2022245.32246.38241.12244.19242.842,861,000
May 11, 2022245.27246.79243.21244.43243.082,833,200
May 10, 2022248.99250.88244.93245.68244.333,070,800
May 09, 2022247.00249.90246.79247.49246.132,918,900
May 06, 2022248.19252.45247.70250.78249.402,964,500
May 05, 2022252.89254.49246.78248.92247.552,925,900
May 04, 2022246.16254.78246.16254.32252.923,289,300
May 03, 2022247.39247.84242.28245.87244.512,562,000
May 02, 2022250.86251.55242.26246.64245.283,418,700
Apr 29, 2022254.28254.85248.80249.16247.793,388,000
Apr 28, 2022249.94256.38248.08254.19252.793,547,400
Apr 27, 2022247.98250.97247.05247.14245.782,706,500
Apr 26, 2022250.13252.41248.33248.58247.212,948,500
Apr 25, 2022249.45253.13247.93252.88251.492,523,000
Apr 22, 2022255.00255.00249.94250.17248.792,643,600
Apr 21, 2022257.65259.61254.88255.25253.842,476,900
Apr 20, 2022256.00257.79254.82255.85254.442,278,700
Apr 19, 2022250.04255.96250.04255.40253.992,324,500
Apr 18, 2022249.63252.49249.13251.06249.681,426,600
Apr 14, 2022251.33253.73250.43250.51249.132,105,900
Apr 13, 2022249.36251.66249.02251.33249.942,133,800
Apr 12, 2022250.73252.29248.80249.17247.802,724,900
Apr 11, 2022251.25252.94249.93250.45249.072,326,700
Apr 08, 2022253.04255.07250.92251.46250.072,551,000
Apr 07, 2022250.79255.48249.54254.36252.964,041,800
Apr 06, 2022247.64252.38245.98251.46250.072,886,000
Apr 05, 2022246.10249.74245.43248.51247.142,532,500
Apr 04, 2022246.79247.27242.38246.83245.472,500,700
Apr 01, 2022248.12249.43246.18249.25247.882,023,000
Mar 31, 2022249.72251.35247.28247.28245.923,803,400
Mar 30, 2022247.51250.50247.51249.03247.662,227,300
Mar 29, 2022246.35248.65244.77248.17246.802,657,400
Mar 28, 2022241.91242.95239.86242.94241.602,041,800
Mar 25, 2022240.54241.85239.43241.58240.252,134,800
Mar 24, 2022237.56241.04236.47240.26238.942,337,500
Mar 23, 2022237.13238.01235.95236.12234.822,200,500
Mar 22, 2022237.04238.44236.47238.12236.812,938,100
Mar 21, 2022239.58240.09234.07235.32234.023,704,000
Mar 18, 2022237.23239.19235.99238.92237.605,336,500
Mar 17, 2022236.44237.47234.54237.47236.163,752,800
Mar 16, 2022234.87238.21234.36238.14236.834,173,200
Mar 15, 2022227.98234.57227.98232.57231.295,087,400
Mar 14, 2022226.78228.44223.16226.18224.934,436,100
Mar 11, 2022224.74229.11224.20226.87225.626,126,300
Mar 10, 2022220.20222.05217.68222.00220.785,444,900
Mar 09, 2022226.79227.25222.01222.47221.245,630,500
Mar 08, 2022224.33229.74222.20222.79221.565,258,800
Mar 07, 2022234.31234.31224.19224.33223.095,425,000
Mar 04, 2022234.62236.39231.64235.81234.514,184,100
Mar 03, 2022241.01242.34235.68236.65235.354,707,400
Mar 02, 2022240.85242.74239.61240.94239.614,482,000
Mar 01, 2022242.30243.60238.30239.63238.313,910,700
Feb 28, 2022244.44245.72242.36244.77243.424,410,400
Feb 28, 20221.38 Dividend
Feb 25, 2022246.00249.53243.63249.45246.704,549,700
Feb 24, 2022242.93245.58239.61245.03242.334,856,000
Feb 23, 2022253.53253.85247.08247.79245.063,497,200
Feb 22, 2022250.01254.70249.60252.70249.923,980,500
Feb 18, 2022250.34252.29250.01250.60247.842,813,500
Feb 17, 2022251.48252.88250.00250.93248.172,831,900
Feb 16, 2022253.77254.60251.20253.09250.302,941,800
Feb 15, 2022254.82256.92253.56253.81251.012,171,500
Feb 14, 2022255.91256.25251.68253.39250.602,825,800
Feb 11, 2022256.87258.76254.73255.16252.353,592,700
Feb 10, 2022258.60260.44255.97256.87254.043,246,600
Feb 09, 2022261.99262.88259.41259.86257.002,379,300
Feb 08, 2022260.50262.38259.10260.08257.222,920,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement